Jiangsu Canlon Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 8.350 | 8.810 | 8.270 | 8.790 | 8.669 | 1,700,320 |
| 2024-04-26 | 8.270 | 8.330 | 8.100 | 8.320 | 8.205 | 1,153,500 |
| 2024-04-25 | 8.100 | 8.380 | 8.050 | 8.380 | 8.264 | 1,356,000 |
| 2024-04-24 | 8.150 | 8.280 | 8.020 | 8.130 | 8.018 | 1,118,974 |
| 2024-04-23 | 8.250 | 8.250 | 8.070 | 8.120 | 8.008 | 1,271,800 |
| 2024-04-22 | 8.050 | 8.270 | 7.920 | 8.270 | 8.156 | 1,284,654 |
| 2024-04-19 | 8.280 | 8.430 | 8.130 | 8.200 | 8.087 | 1,112,334 |
| 2024-04-18 | 8.410 | 8.550 | 8.200 | 8.400 | 8.284 | 1,557,451 |
| 2024-04-17 | 8.050 | 8.450 | 8.050 | 8.400 | 8.284 | 1,683,182 |
| 2024-04-16 | 8.750 | 8.750 | 7.910 | 8.120 | 8.008 | 3,075,980 |
| 2024-04-15 | 9.080 | 9.120 | 8.350 | 8.780 | 8.659 | 2,700,102 |
| 2024-04-12 | 9.310 | 9.350 | 9.060 | 9.100 | 8.974 | 1,074,640 |
| 2024-04-11 | 9.270 | 9.380 | 9.140 | 9.210 | 9.083 | 1,382,140 |
| 2024-04-10 | 9.410 | 9.430 | 9.140 | 9.200 | 9.073 | 1,440,445 |
| 2024-04-09 | 9.130 | 9.440 | 9.130 | 9.410 | 9.280 | 996,940 |
| 2024-04-08 | 9.480 | 9.570 | 9.130 | 9.140 | 9.014 | 1,652,620 |
| 2024-04-03 | 9.460 | 9.750 | 9.380 | 9.580 | 9.448 | 2,085,800 |
| 2024-04-02 | 9.420 | 9.510 | 9.330 | 9.470 | 9.339 | 1,646,256 |
| 2024-04-01 | 9.320 | 9.570 | 9.050 | 9.450 | 9.319 | 2,139,178 |
| 2024-03-29 | 8.880 | 9.000 | 8.810 | 8.970 | 8.846 | 1,162,780 |
| 2024-03-28 | 8.820 | 9.000 | 8.770 | 8.900 | 8.777 | 1,328,700 |
| 2024-03-27 | 9.170 | 9.200 | 8.850 | 8.850 | 8.728 | 1,188,100 |
| 2024-03-26 | 9.190 | 9.330 | 8.960 | 9.180 | 9.053 | 1,333,300 |
| 2024-03-25 | 9.340 | 9.460 | 9.160 | 9.180 | 9.053 | 1,517,117 |
| 2024-03-22 | 9.540 | 9.550 | 9.290 | 9.350 | 9.221 | 1,214,700 |
| 2024-03-21 | 9.500 | 9.600 | 9.340 | 9.540 | 9.408 | 1,331,757 |
| 2024-03-20 | 9.430 | 9.510 | 9.310 | 9.480 | 9.349 | 1,569,117 |
| 2024-03-19 | 9.470 | 9.470 | 9.270 | 9.420 | 9.290 | 1,449,934 |
| 2024-03-18 | 9.270 | 9.420 | 9.260 | 9.410 | 9.280 | 1,601,900 |
| 2024-03-15 | 9.120 | 9.250 | 9.050 | 9.240 | 9.112 | 1,295,000 |
| 2024-03-14 | 9.100 | 9.220 | 9.040 | 9.150 | 9.024 | 1,037,060 |
| 2024-03-13 | 9.270 | 9.290 | 9.050 | 9.140 | 9.014 | 1,400,962 |
| 2024-03-12 | 9.000 | 9.280 | 9.000 | 9.270 | 9.142 | 1,734,506 |
| 2024-03-11 | 8.900 | 9.050 | 8.780 | 9.050 | 8.925 | 1,033,564 |
| 2024-03-08 | 8.740 | 8.960 | 8.680 | 8.870 | 8.748 | 1,258,900 |
| 2024-03-07 | 8.990 | 9.090 | 8.780 | 8.780 | 8.659 | 1,004,000 |
| 2024-03-06 | 8.800 | 9.080 | 8.790 | 8.960 | 8.836 | 1,151,840 |
| 2024-03-05 | 9.160 | 9.160 | 8.880 | 8.890 | 8.767 | 1,245,400 |
| 2024-03-04 | 9.200 | 9.280 | 8.910 | 9.110 | 8.984 | 1,235,898 |
| 2024-03-01 | 9.280 | 9.340 | 9.070 | 9.200 | 9.073 | 1,276,460 |
| 2024-02-29 | 8.810 | 9.250 | 8.800 | 9.240 | 9.112 | 1,511,786 |
| 2024-02-28 | 9.520 | 9.750 | 8.880 | 8.960 | 8.836 | 2,216,701 |
| 2024-02-27 | 9.550 | 9.550 | 9.350 | 9.480 | 9.349 | 1,105,220 |
| 2024-02-26 | 9.380 | 9.600 | 9.250 | 9.440 | 9.310 | 1,439,062 |
| 2024-02-23 | 9.310 | 9.360 | 9.120 | 9.330 | 9.201 | 1,078,700 |
| 2024-02-22 | 9.240 | 9.350 | 9.120 | 9.290 | 9.162 | 1,177,400 |
| 2024-02-21 | 8.910 | 9.480 | 8.820 | 9.220 | 9.093 | 1,776,400 |
| 2024-02-20 | 9.140 | 9.140 | 8.700 | 8.960 | 8.836 | 1,185,082 |
| 2024-02-19 | 9.000 | 9.270 | 8.810 | 8.970 | 8.846 | 2,049,658 |
| 2024-02-08 | 9.330 | 9.330 | 8.360 | 9.190 | 9.063 | 3,615,300 |
| 2024-02-07 | 8.650 | 9.020 | 7.810 | 8.800 | 8.678 | 4,434,677 |
| 2024-02-06 | 8.070 | 8.790 | 6.520 | 8.550 | 8.432 | 4,544,866 |
| 2024-02-05 | 8.440 | 8.470 | 7.530 | 8.000 | 7.890 | 5,030,800 |
| 2024-02-02 | 9.300 | 9.320 | 8.200 | 8.520 | 8.402 | 2,911,900 |
| 2024-02-01 | 9.500 | 9.520 | 8.960 | 9.140 | 9.014 | 2,297,747 |
| 2024-01-31 | 9.780 | 10.140 | 9.370 | 9.670 | 9.536 | 2,032,300 |
| 2024-01-30 | 10.490 | 10.550 | 10.000 | 10.010 | 9.872 | 1,756,440 |
| 2024-01-29 | 11.190 | 11.360 | 10.470 | 10.530 | 10.385 | 1,806,700 |
| 2024-01-26 | 11.030 | 11.500 | 10.920 | 11.250 | 11.095 | 1,379,200 |
| 2024-01-25 | 10.440 | 11.050 | 10.430 | 11.030 | 10.878 | 1,173,300 |
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.