Canny Elevator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	7.650	7.900	7.450	7.470	6.450	16,367,845
2022-08-02	7.850	7.990	7.600	7.670	6.623	18,081,368
2022-08-01	8.020	8.240	7.850	7.960	6.873	33,216,419
2022-07-29	7.910	8.570	7.810	8.100	6.994	42,281,515
2022-07-28	7.660	7.870	7.600	7.790	6.727	9,323,442
2022-07-27	7.510	7.630	7.470	7.620	6.580	3,674,366
2022-07-26	7.470	7.550	7.420	7.510	6.485	2,038,324
2022-07-25	7.540	7.750	7.470	7.480	6.459	4,780,931
2022-07-22	7.510	7.650	7.440	7.540	6.511	3,886,706
2022-07-21	7.650	7.650	7.510	7.520	6.493	2,964,200
2022-07-20	7.510	7.650	7.510	7.630	6.588	3,996,511
2022-07-19	7.600	7.600	7.470	7.550	6.519	4,418,100
2022-07-18	7.220	7.560	7.220	7.540	6.511	6,303,618
2022-07-15	7.400	7.520	7.220	7.220	6.234	4,196,600
2022-07-14	7.520	7.530	7.420	7.430	6.416	2,709,637
2022-07-13	7.400	7.550	7.380	7.540	6.511	3,236,535
2022-07-12	7.480	7.600	7.370	7.410	6.398	4,689,700
2022-07-11	7.460	7.550	7.420	7.470	6.450	4,198,100
2022-07-08	7.470	7.730	7.470	7.530	6.502	8,325,119
2022-07-07	7.670	7.930	7.550	7.600	6.562	13,097,542
2022-07-06	7.460	7.650	7.310	7.600	6.562	6,534,710
2022-07-05	7.550	7.570	7.340	7.470	6.450	6,073,447
2022-07-04	7.480	7.580	7.480	7.530	6.502	3,500,275
2022-07-01	7.490	7.530	7.440	7.520	6.493	3,142,100
2022-06-30	7.430	7.590	7.430	7.470	6.450	4,280,739
2022-06-29	7.600	7.700	7.430	7.450	6.433	6,541,841
2022-06-28	7.420	7.660	7.360	7.620	6.580	8,798,106
2022-06-27	7.450	7.480	7.360	7.400	6.390	4,303,100
2022-06-24	7.450	7.570	7.410	7.450	6.433	5,552,346
2022-06-23	7.260	7.470	7.250	7.450	6.433	6,141,600
2022-06-22	7.320	7.400	7.200	7.260	6.269	8,687,814
2022-06-21	7.320	7.660	7.300	7.420	6.407	10,694,916
2022-06-20	7.200	7.350	7.190	7.320	6.321	5,326,583
2022-06-17	7.090	7.290	7.080	7.220	6.234	6,785,879
2022-06-16	7.070	7.150	7.070	7.090	6.122	3,148,259
2022-06-15	7.050	7.150	7.010	7.070	6.105	5,055,902
2022-06-14	7.000	7.030	6.880	7.030	6.070	3,214,452
2022-06-13	6.960	7.020	6.900	7.010	6.053	3,436,708
2022-06-10	6.910	7.000	6.880	6.970	6.019	5,368,225
2022-06-09	7.030	7.060	6.910	6.960	6.010	4,915,959
2022-06-08	7.070	7.110	6.950	7.060	6.096	3,915,120
2022-06-07	7.170	7.180	7.040	7.100	6.131	4,051,602
2022-06-06	7.150	7.250	7.140	7.170	6.191	4,809,052
2022-06-02	7.060	7.120	7.010	7.100	6.131	2,643,212
2022-06-01	7.060	7.120	7.010	7.060	6.096	2,643,637
2022-05-31	6.910	7.060	6.870	7.060	6.096	3,303,826
2022-05-30	6.970	6.970	6.890	6.940	5.993	1,801,995
2022-05-27	6.980	7.020	6.870	6.920	5.975	2,768,852
2022-05-26	6.940	7.030	6.840	6.970	6.019	2,909,254
2022-05-25	6.840	6.920	6.810	6.920	5.975	3,753,100
2022-05-24	7.150	7.150	6.800	6.830	5.898	7,027,698
2022-05-23	7.150	7.170	7.060	7.120	6.148	4,713,526
2022-05-20	7.150	7.190	7.090	7.150	6.174	6,004,292
2022-05-19	7.130	7.190	7.060	7.130	6.157	9,767,811
2022-05-18	7.890	8.000	7.280	7.320	6.321	20,195,335
2022-05-17	7.360	7.600	7.310	7.540	6.511	9,321,464
2022-05-16	7.380	7.450	7.260	7.350	6.347	6,435,572
2022-05-13	6.820	7.300	6.820	7.280	6.286	8,868,366
2022-05-12	6.710	6.860	6.700	6.820	5.889	2,568,889
2022-05-11	6.870	7.010	6.770	6.780	5.854	5,223,560

← NewerPage 18 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.