Jiangsu Canlon Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	10.280	10.570	10.060	10.440	10.296	1,299,500
2024-01-23	10.330	10.360	9.990	10.300	10.158	1,419,125
2024-01-22	11.010	11.060	10.180	10.360	10.217	1,786,046
2024-01-19	11.390	11.390	11.030	11.060	10.907	888,120
2024-01-18	11.540	11.640	10.950	11.220	11.065	1,788,800
2024-01-17	11.700	11.780	11.520	11.540	11.381	1,047,000
2024-01-16	11.810	11.870	11.550	11.700	11.538	1,099,100
2024-01-15	11.780	11.780	11.520	11.750	11.588	1,301,500
2024-01-12	11.590	11.880	11.470	11.690	11.529	1,129,300
2024-01-11	11.700	11.700	11.340	11.570	11.410	1,034,300
2024-01-10	11.490	11.590	11.310	11.410	11.252	731,687
2024-01-09	11.340	11.650	11.300	11.490	11.331	954,096
2024-01-08	11.530	11.540	11.340	11.360	11.203	687,200
2024-01-05	11.640	11.770	11.490	11.550	11.390	882,096
2024-01-04	11.780	11.780	11.590	11.650	11.489	929,400
2024-01-03	11.640	11.810	11.620	11.700	11.538	1,154,600
2024-01-02	11.600	11.840	11.600	11.630	11.469	1,257,220
2023-12-29	11.610	11.720	11.560	11.660	11.499	911,000
2023-12-28	11.150	11.570	11.030	11.560	11.400	1,026,210
2023-12-27	11.130	11.370	11.060	11.180	11.026	700,800
2023-12-26	11.200	11.260	11.090	11.220	11.065	823,380
2023-12-25	11.180	11.270	11.050	11.260	11.104	760,610
2023-12-22	11.410	11.410	11.150	11.210	11.055	1,062,100
2023-12-21	11.290	11.390	11.080	11.370	11.213	1,531,680
2023-12-20	11.450	11.540	11.290	11.290	11.134	570,050
2023-12-19	11.380	11.430	11.280	11.390	11.233	602,100
2023-12-18	11.560	11.670	11.340	11.370	11.213	1,047,750
2023-12-15	11.420	11.660	11.310	11.560	11.400	850,400
2023-12-14	11.530	11.610	11.420	11.420	11.262	755,300
2023-12-13	11.610	11.660	11.460	11.480	11.321	735,040
2023-12-12	11.660	11.670	11.480	11.660	11.499	1,071,280
2023-12-11	11.540	11.760	11.400	11.660	11.499	1,579,240
2023-12-08	12.120	12.120	11.660	11.700	11.538	1,471,320
2023-12-07	12.240	12.240	11.910	11.980	11.815	1,173,630
2023-12-06	12.150	12.350	12.130	12.200	12.032	874,580
2023-12-05	12.360	12.420	12.100	12.120	11.953	874,960
2023-12-04	12.360	12.420	12.170	12.410	12.239	1,110,260
2023-12-01	12.470	12.470	12.190	12.280	12.110	1,043,972
2023-11-30	12.460	12.530	12.260	12.340	12.170	1,068,700
2023-11-29	12.530	12.690	12.410	12.470	12.298	937,854
2023-11-28	12.530	12.690	12.450	12.660	12.485	967,991
2023-11-27	12.690	12.770	12.400	12.550	12.377	1,032,880
2023-11-24	12.690	12.840	12.540	12.610	12.436	739,580
2023-11-23	12.520	12.760	12.510	12.720	12.544	919,460
2023-11-22	12.700	12.800	12.560	12.560	12.387	759,220
2023-11-21	12.720	12.950	12.720	12.740	12.564	1,306,000
2023-11-20	12.650	12.750	12.350	12.740	12.564	1,317,480
2023-11-17	12.500	12.650	12.400	12.620	12.446	834,920
2023-11-16	12.840	12.880	12.550	12.570	12.396	1,282,938
2023-11-15	12.730	12.890	12.700	12.840	12.663	1,567,000
2023-11-14	12.680	12.780	12.560	12.770	12.594	984,706
2023-11-13	12.780	12.800	12.550	12.690	12.515	1,215,146
2023-11-10	12.850	12.850	12.610	12.740	12.564	815,940
2023-11-09	12.790	12.840	12.610	12.810	12.633	1,490,428
2023-11-08	12.820	12.820	12.580	12.680	12.505	997,200
2023-11-07	12.980	12.980	12.520	12.720	12.544	1,414,251
2023-11-06	12.630	12.830	12.400	12.820	12.643	1,431,780
2023-11-03	12.310	12.500	12.290	12.470	12.298	1,155,480
2023-11-02	12.580	12.580	12.280	12.300	12.130	1,387,680
2023-11-01	12.480	12.480	12.270	12.430	12.258	1,291,880

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.