Jiangsu Canlon Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 6.190 | 6.310 | 6.080 | 6.130 | 6.130 | 1,669,000 |
| 2024-07-25 | 6.130 | 6.310 | 6.090 | 6.200 | 6.200 | 1,683,860 |
| 2024-07-24 | 6.280 | 6.290 | 6.050 | 6.080 | 6.080 | 943,700 |
| 2024-07-23 | 6.350 | 6.460 | 6.220 | 6.250 | 6.250 | 929,500 |
| 2024-07-22 | 6.370 | 6.430 | 6.300 | 6.370 | 6.370 | 1,073,440 |
| 2024-07-19 | 6.330 | 6.400 | 6.210 | 6.370 | 6.370 | 1,092,240 |
| 2024-07-18 | 6.460 | 6.460 | 6.290 | 6.320 | 6.320 | 1,087,800 |
| 2024-07-17 | 6.470 | 6.590 | 6.400 | 6.470 | 6.470 | 887,254 |
| 2024-07-16 | 6.680 | 6.750 | 6.490 | 6.520 | 6.520 | 834,586 |
| 2024-07-15 | 6.810 | 6.870 | 6.660 | 6.690 | 6.690 | 895,440 |
| 2024-07-12 | 6.910 | 7.050 | 6.850 | 6.880 | 6.880 | 1,043,800 |
| 2024-07-11 | 6.690 | 6.860 | 6.670 | 6.860 | 6.860 | 1,277,320 |
| 2024-07-10 | 6.650 | 6.700 | 6.550 | 6.600 | 6.600 | 959,400 |
| 2024-07-09 | 6.800 | 6.800 | 6.520 | 6.660 | 6.660 | 1,436,805 |
| 2024-07-08 | 7.090 | 7.110 | 6.730 | 6.820 | 6.820 | 1,271,960 |
| 2024-07-05 | 7.070 | 7.130 | 6.940 | 7.100 | 7.100 | 596,386 |
| 2024-07-04 | 7.340 | 7.380 | 7.060 | 7.090 | 7.090 | 819,900 |
| 2024-07-03 | 7.330 | 7.410 | 7.280 | 7.350 | 7.350 | 706,600 |
| 2024-07-02 | 7.290 | 7.370 | 7.240 | 7.330 | 7.330 | 795,928 |
| 2024-07-01 | 7.140 | 7.340 | 7.050 | 7.280 | 7.280 | 1,464,700 |
| 2024-06-28 | 7.200 | 7.210 | 7.010 | 7.200 | 7.200 | 1,219,801 |
| 2024-06-27 | 7.350 | 7.430 | 7.160 | 7.180 | 7.180 | 672,870 |
| 2024-06-26 | 7.230 | 7.400 | 7.150 | 7.370 | 7.370 | 808,400 |
| 2024-06-25 | 7.090 | 7.400 | 7.090 | 7.300 | 7.300 | 1,148,800 |
| 2024-06-24 | 7.370 | 7.370 | 7.070 | 7.080 | 7.080 | 762,400 |
| 2024-06-21 | 7.320 | 7.440 | 7.280 | 7.380 | 7.380 | 548,300 |
| 2024-06-20 | 7.540 | 7.540 | 7.330 | 7.340 | 7.340 | 1,152,080 |
| 2024-06-19 | 7.660 | 7.740 | 7.530 | 7.530 | 7.530 | 972,091 |
| 2024-06-18 | 7.740 | 7.830 | 7.650 | 7.700 | 7.700 | 1,060,010 |
| 2024-06-17 | 7.960 | 7.960 | 7.740 | 7.760 | 7.760 | 982,440 |
| 2024-06-14 | 8.070 | 8.110 | 7.840 | 8.000 | 8.000 | 972,936 |
| 2024-06-13 | 8.150 | 8.190 | 7.870 | 8.190 | 8.190 | 1,050,814 |
| 2024-06-12 | 8.060 | 8.200 | 8.010 | 8.200 | 8.200 | 894,840 |
| 2024-06-11 | 8.300 | 8.300 | 7.830 | 8.070 | 8.070 | 1,669,150 |
| 2024-06-07 | 7.990 | 8.350 | 7.800 | 8.350 | 8.350 | 1,906,580 |
| 2024-06-06 | 8.170 | 8.270 | 7.560 | 8.000 | 8.000 | 2,468,520 |
| 2024-06-05 | 8.420 | 8.420 | 8.120 | 8.120 | 8.120 | 975,506 |
| 2024-06-04 | 8.330 | 8.570 | 8.090 | 8.430 | 8.430 | 1,654,502 |
| 2024-06-03 | 8.560 | 8.650 | 8.220 | 8.320 | 8.320 | 1,310,900 |
| 2024-05-31 | 8.530 | 8.630 | 8.450 | 8.540 | 8.540 | 882,400 |
| 2024-05-30 | 8.650 | 8.670 | 8.450 | 8.520 | 8.520 | 1,178,956 |
| 2024-05-29 | 8.610 | 8.910 | 8.590 | 8.700 | 8.700 | 1,457,340 |
| 2024-05-28 | 8.860 | 8.860 | 8.550 | 8.570 | 8.570 | 1,401,280 |
| 2024-05-27 | 9.070 | 9.070 | 8.600 | 8.790 | 8.790 | 2,230,622 |
| 2024-05-24 | 9.310 | 9.380 | 9.050 | 9.060 | 9.060 | 1,444,900 |
| 2024-05-23 | 9.600 | 9.780 | 9.350 | 9.410 | 9.280 | 2,520,739 |
| 2024-05-22 | 9.530 | 9.990 | 9.530 | 9.740 | 9.605 | 3,675,700 |
| 2024-05-21 | 9.820 | 9.960 | 9.500 | 9.590 | 9.458 | 4,898,780 |
| 2024-05-20 | 9.650 | 10.360 | 9.460 | 9.990 | 9.852 | 9,368,314 |
| 2024-05-17 | 9.150 | 9.830 | 9.000 | 9.700 | 9.566 | 5,146,860 |
| 2024-05-16 | 8.630 | 9.300 | 8.520 | 9.160 | 9.034 | 2,756,948 |
| 2024-05-15 | 8.600 | 8.790 | 8.470 | 8.630 | 8.511 | 956,348 |
| 2024-05-14 | 8.510 | 8.650 | 8.420 | 8.590 | 8.471 | 1,304,900 |
| 2024-05-13 | 8.780 | 8.780 | 8.450 | 8.510 | 8.392 | 1,468,300 |
| 2024-05-10 | 9.040 | 9.180 | 8.790 | 8.840 | 8.718 | 1,227,800 |
| 2024-05-09 | 8.800 | 9.040 | 8.770 | 8.970 | 8.846 | 862,058 |
| 2024-05-08 | 9.000 | 9.090 | 8.770 | 8.810 | 8.688 | 897,040 |
| 2024-05-07 | 8.790 | 8.990 | 8.790 | 8.970 | 8.846 | 1,010,242 |
| 2024-05-06 | 8.680 | 8.940 | 8.680 | 8.890 | 8.767 | 1,053,400 |
| 2024-04-30 | 8.740 | 8.800 | 8.600 | 8.670 | 8.550 | 984,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-24 | 0.1300 CNY |
| 2022-05-26 | 0.6000 CNY |
| 2021-04-30 | 0.6000 CNY |
| 2020-06-08 | 0.1000 CNY |
| 2019-04-30 | 0.0447 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.