Canny Elevator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	6.860	6.910	6.700	6.890	5.949	3,498,800
2022-05-09	6.790	6.970	6.760	6.880	5.941	2,721,122
2022-05-06	7.060	7.140	7.000	7.080	5.854	3,359,004
2022-05-05	7.050	7.250	7.050	7.170	5.929	3,761,185
2022-04-29	7.130	7.200	6.980	7.100	5.871	6,552,013
2022-04-28	6.850	7.110	6.840	7.030	5.813	4,777,544
2022-04-27	6.530	7.000	6.480	6.920	5.722	9,105,274
2022-04-26	6.760	6.880	6.530	6.610	5.466	6,580,466
2022-04-25	7.130	7.130	6.660	6.670	5.515	7,741,252
2022-04-22	7.390	7.450	7.150	7.210	5.962	5,876,599
2022-04-21	7.600	7.660	7.340	7.390	6.111	7,201,774
2022-04-20	7.790	7.800	7.590	7.660	6.334	7,100,472
2022-04-19	7.740	7.820	7.680	7.790	6.442	8,213,498
2022-04-18	7.630	7.790	7.530	7.750	6.408	6,563,800
2022-04-15	7.590	7.850	7.560	7.630	6.309	9,856,900
2022-04-14	7.550	7.670	7.440	7.600	6.284	6,684,995
2022-04-13	7.400	7.550	7.310	7.460	6.169	6,002,888
2022-04-12	7.240	7.440	7.200	7.420	6.136	5,521,341
2022-04-11	7.330	7.360	7.230	7.250	5.995	5,090,400
2022-04-08	7.270	7.390	7.200	7.320	6.053	5,156,851
2022-04-07	7.330	7.440	7.280	7.290	6.028	5,557,512
2022-04-06	7.180	7.390	7.140	7.390	6.111	6,114,351
2022-04-01	7.140	7.180	7.050	7.160	5.921	3,822,686
2022-03-31	7.130	7.250	7.080	7.150	5.912	4,492,388
2022-03-30	7.120	7.210	7.070	7.160	5.921	3,840,143
2022-03-29	7.180	7.190	7.030	7.050	5.830	4,900,950
2022-03-28	7.100	7.210	6.970	7.180	5.937	5,579,329
2022-03-25	7.230	7.290	7.150	7.150	5.912	5,194,454
2022-03-24	7.440	7.520	7.250	7.260	6.003	7,989,408
2022-03-23	7.550	7.770	7.450	7.460	6.169	10,211,370
2022-03-22	7.700	7.860	7.530	7.540	6.235	21,990,869
2022-03-21	7.330	7.700	7.270	7.700	6.367	18,379,439
2022-03-18	6.850	7.030	6.800	7.000	5.788	2,636,921
2022-03-17	6.870	7.010	6.830	6.840	5.656	3,559,324
2022-03-16	6.610	7.070	6.440	6.790	5.615	4,654,499
2022-03-15	6.850	6.850	6.520	6.540	5.408	4,390,515
2022-03-14	7.020	7.020	6.870	6.880	5.689	2,766,904
2022-03-11	7.000	7.090	6.860	7.070	5.846	3,930,000
2022-03-10	7.170	7.200	7.040	7.090	5.863	3,467,078
2022-03-09	7.010	7.260	6.810	7.110	5.879	5,766,681
2022-03-08	7.160	7.200	6.960	6.960	5.755	4,016,530
2022-03-07	7.260	7.270	7.120	7.150	5.912	3,553,900
2022-03-04	7.360	7.390	7.260	7.290	6.028	2,636,300
2022-03-03	7.340	7.380	7.300	7.370	6.094	2,869,500
2022-03-02	7.300	7.340	7.280	7.310	6.045	2,340,192
2022-03-01	7.320	7.380	7.280	7.330	6.061	2,288,100
2022-02-28	7.370	7.380	7.240	7.320	6.053	2,700,400
2022-02-25	7.420	7.470	7.340	7.360	6.086	3,440,551
2022-02-24	7.540	7.540	7.230	7.350	6.078	5,333,508
2022-02-23	7.510	7.570	7.510	7.570	6.260	2,727,332
2022-02-22	7.590	7.590	7.480	7.500	6.202	2,971,999
2022-02-21	7.610	7.640	7.520	7.610	6.293	3,714,300
2022-02-18	7.530	7.620	7.460	7.610	6.293	3,401,300
2022-02-17	7.630	7.680	7.550	7.570	6.260	2,784,132
2022-02-16	7.510	7.730	7.510	7.620	6.301	3,524,798
2022-02-15	7.540	7.560	7.440	7.480	6.185	3,132,660
2022-02-14	7.600	7.670	7.480	7.510	6.210	3,310,119
2022-02-11	7.720	7.760	7.620	7.640	6.318	1,888,500
2022-02-10	7.800	7.800	7.700	7.760	6.417	2,844,815
2022-02-09	7.720	7.810	7.700	7.780	6.433	2,373,700

← NewerPage 19 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.