Canny Elevator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	7.720	7.810	7.700	7.780	6.433	2,373,700
2022-02-08	7.650	7.780	7.610	7.760	6.417	3,091,965
2022-02-07	7.410	7.690	7.410	7.670	6.342	6,231,826
2022-01-28	7.330	7.430	7.300	7.310	6.045	2,783,600
2022-01-27	7.510	7.570	7.300	7.300	6.036	4,843,438
2022-01-26	7.500	7.690	7.450	7.560	6.251	3,750,563
2022-01-25	7.770	7.840	7.410	7.430	6.144	5,350,900
2022-01-24	7.880	7.910	7.780	7.790	6.442	3,073,870
2022-01-21	7.900	7.970	7.730	7.890	6.524	5,454,053
2022-01-20	8.100	8.100	7.900	7.910	6.541	5,051,670
2022-01-19	7.940	8.100	7.940	8.050	6.657	5,161,502
2022-01-18	8.090	8.160	7.930	7.950	6.574	8,387,000
2022-01-17	7.970	8.110	7.910	8.010	6.623	5,657,252
2022-01-14	8.050	8.070	7.890	7.890	6.524	5,993,820
2022-01-13	8.180	8.250	8.050	8.080	6.681	6,323,400
2022-01-12	8.170	8.220	8.120	8.180	6.764	5,104,821
2022-01-11	8.160	8.290	8.130	8.170	6.756	6,105,289
2022-01-10	8.110	8.200	8.100	8.180	6.764	4,641,771
2022-01-07	8.050	8.240	8.040	8.140	6.731	6,660,332
2022-01-06	8.050	8.150	8.030	8.080	6.681	5,674,682
2022-01-05	8.120	8.180	8.000	8.050	6.657	5,536,042
2022-01-04	8.040	8.200	8.030	8.150	6.739	5,739,792
2021-12-31	8.090	8.100	8.000	8.030	6.640	4,814,217
2021-12-30	7.950	8.180	7.900	8.060	6.665	8,516,315
2021-12-29	7.940	8.000	7.870	7.880	6.516	6,216,878
2021-12-28	7.720	8.040	7.710	8.020	6.632	12,195,486
2021-12-27	7.710	7.750	7.670	7.700	6.367	2,787,000
2021-12-24	7.770	7.800	7.690	7.700	6.367	4,451,701
2021-12-23	7.710	7.750	7.690	7.710	6.375	4,710,409
2021-12-22	7.750	7.750	7.660	7.700	6.367	3,411,126
2021-12-21	7.600	7.740	7.560	7.740	6.400	4,891,750
2021-12-20	7.630	7.670	7.570	7.580	6.268	3,063,022
2021-12-17	7.710	7.750	7.650	7.660	6.334	2,732,200
2021-12-16	7.680	7.720	7.650	7.710	6.375	3,062,400
2021-12-15	7.690	7.710	7.630	7.640	6.318	2,336,000
2021-12-14	7.650	7.720	7.630	7.670	6.342	3,020,200
2021-12-13	7.760	7.780	7.650	7.680	6.351	4,656,638
2021-12-10	7.570	7.770	7.520	7.760	6.417	7,395,518
2021-12-09	7.490	7.640	7.460	7.590	6.276	4,704,389
2021-12-08	7.500	7.500	7.440	7.480	6.185	2,930,740
2021-12-07	7.430	7.470	7.360	7.440	6.152	3,786,150
2021-12-06	7.560	7.570	7.390	7.400	6.119	5,609,900
2021-12-03	7.520	7.560	7.500	7.530	6.227	3,059,200
2021-12-02	7.590	7.660	7.460	7.500	6.202	5,507,983
2021-12-01	7.470	7.620	7.440	7.600	6.284	3,793,860
2021-11-30	7.460	7.590	7.420	7.500	6.202	3,884,600
2021-11-29	7.460	7.500	7.350	7.410	6.127	3,920,938
2021-11-26	7.670	7.670	7.510	7.550	6.243	4,266,745
2021-11-25	7.680	7.740	7.600	7.670	6.342	3,423,841
2021-11-24	7.700	7.730	7.640	7.660	6.334	2,746,200
2021-11-23	7.770	7.820	7.700	7.730	6.392	2,925,567
2021-11-22	7.780	7.850	7.740	7.760	6.417	2,776,820
2021-11-19	7.700	7.800	7.690	7.740	6.400	3,736,315
2021-11-18	7.880	7.890	7.730	7.730	6.392	3,130,690
2021-11-17	7.770	7.890	7.770	7.860	6.499	2,744,669
2021-11-16	7.790	7.840	7.740	7.780	6.433	3,195,700
2021-11-15	7.630	7.820	7.570	7.760	6.417	5,321,318
2021-11-12	7.600	7.630	7.540	7.600	6.284	2,230,811
2021-11-11	7.540	7.630	7.470	7.600	6.284	2,988,600
2021-11-10	7.540	7.540	7.410	7.540	6.235	2,350,588

← NewerPage 20 of 21 · 1,219 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.