Canny Elevator Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-03	7.900	7.960	7.780	7.830	6.761	5,271,975
2023-02-02	7.910	8.020	7.840	7.920	6.839	8,178,702
2023-02-01	7.760	7.940	7.730	7.900	6.822	7,513,474
2023-01-31	7.700	7.810	7.680	7.760	6.701	5,086,599
2023-01-30	7.760	7.880	7.670	7.720	6.666	8,533,237
2023-01-20	7.680	7.910	7.660	7.730	6.675	9,285,002
2023-01-19	7.590	7.630	7.530	7.620	6.580	3,157,600
2023-01-18	7.570	7.620	7.530	7.560	6.528	2,401,400
2023-01-17	7.610	7.610	7.540	7.550	6.519	2,137,100
2023-01-16	7.490	7.580	7.490	7.550	6.519	3,574,100
2023-01-13	7.470	7.490	7.410	7.490	6.468	2,771,800
2023-01-12	7.420	7.490	7.420	7.460	6.442	1,971,700
2023-01-11	7.530	7.550	7.410	7.440	6.424	3,847,400
2023-01-10	7.550	7.570	7.500	7.550	6.519	2,458,000
2023-01-09	7.610	7.640	7.540	7.540	6.511	5,637,126
2023-01-06	7.660	7.670	7.570	7.590	6.554	3,538,323
2023-01-05	7.670	7.720	7.610	7.620	6.580	3,750,300
2023-01-04	7.670	7.780	7.630	7.680	6.632	6,619,900
2023-01-03	7.500	7.690	7.480	7.670	6.623	5,416,964
2022-12-30	7.480	7.540	7.470	7.500	6.476	2,438,176
2022-12-29	7.520	7.580	7.450	7.470	6.450	3,499,401
2022-12-28	7.500	7.630	7.490	7.560	6.528	4,425,330
2022-12-27	7.540	7.560	7.440	7.530	6.502	4,893,841
2022-12-26	7.330	7.560	7.330	7.480	6.459	5,427,701
2022-12-23	7.440	7.570	7.340	7.380	6.373	5,732,889
2022-12-22	7.620	7.620	7.410	7.480	6.459	6,172,683
2022-12-21	7.760	7.780	7.460	7.530	6.502	9,029,173
2022-12-20	7.660	7.940	7.630	7.800	6.735	12,477,472
2022-12-19	7.520	7.940	7.490	7.740	6.683	18,642,880
2022-12-16	7.590	7.600	7.490	7.530	6.502	5,410,831
2022-12-15	7.580	7.600	7.520	7.600	6.562	4,809,400
2022-12-14	7.500	7.580	7.480	7.560	6.528	8,142,042
2022-12-13	7.470	7.640	7.460	7.510	6.485	4,826,923
2022-12-12	7.590	7.600	7.480	7.500	6.476	7,414,432
2022-12-09	7.650	7.650	7.540	7.600	6.562	8,662,154
2022-12-08	7.540	7.620	7.500	7.600	6.562	7,187,095
2022-12-07	7.550	7.630	7.530	7.560	6.528	6,190,878
2022-12-06	7.520	7.700	7.510	7.580	6.545	12,748,187
2022-12-05	7.490	7.560	7.450	7.560	6.528	9,688,303
2022-12-02	7.480	7.540	7.430	7.490	6.468	9,811,173
2022-12-01	7.620	7.650	7.450	7.480	6.459	15,620,843
2022-11-30	7.820	7.880	7.480	7.600	6.562	32,524,661
2022-11-29	7.160	7.830	7.150	7.830	6.761	19,141,654
2022-11-28	7.080	7.170	7.050	7.120	6.148	4,933,683
2022-11-25	7.140	7.190	7.110	7.130	6.157	3,131,700
2022-11-24	7.230	7.280	7.160	7.170	6.191	3,552,164
2022-11-23	7.200	7.360	7.110	7.240	6.252	8,345,803
2022-11-22	7.220	7.300	7.170	7.210	6.226	5,078,310
2022-11-21	7.060	7.260	7.040	7.240	6.252	6,860,430
2022-11-18	7.160	7.250	7.050	7.070	6.105	5,328,604
2022-11-17	7.090	7.190	7.090	7.170	6.191	3,602,529
2022-11-16	7.160	7.190	7.090	7.110	6.139	3,680,415
2022-11-15	7.010	7.180	7.010	7.170	6.191	8,130,902
2022-11-14	7.020	7.120	7.020	7.050	6.088	4,982,300
2022-11-11	7.040	7.130	6.990	6.990	6.036	5,458,701
2022-11-10	6.970	7.010	6.910	6.960	6.010	3,680,931
2022-11-09	6.960	7.020	6.920	6.990	6.036	2,982,000
2022-11-08	6.930	6.970	6.890	6.950	6.001	3,109,503
2022-11-07	7.000	7.040	6.930	6.940	5.993	4,113,303
2022-11-04	6.890	6.990	6.830	6.980	6.027	4,657,213

← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-25	0.1500 CNY
2025-05-23	0.3000 CNY
2024-05-21	0.3500 CNY
2023-05-11	0.2500 CNY
2022-05-09	0.3000 CNY
2021-05-07	0.3000 CNY
2020-09-18	0.1500 CNY
2020-04-30	0.4000 CNY
2019-09-25	0.0300 CNY
2019-05-27	0.5000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.