Jiangsu Canlon Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.480	12.480	12.270	12.430	12.258	1,291,880
2023-10-31	12.610	12.620	12.260	12.370	12.199	2,450,780
2023-10-30	12.960	13.100	12.330	12.620	12.446	3,831,700
2023-10-27	13.000	13.110	12.600	13.020	12.840	2,139,298
2023-10-26	13.300	13.600	12.870	13.260	13.077	3,810,587
2023-10-25	13.060	13.650	12.900	13.460	13.274	4,152,492
2023-10-24	12.150	12.770	12.120	12.750	12.574	1,736,874
2023-10-23	12.390	12.390	12.000	12.100	11.933	1,455,660
2023-10-20	12.390	12.570	12.320	12.430	12.258	861,286
2023-10-19	12.320	12.720	12.250	12.500	12.327	1,025,435
2023-10-18	12.590	12.600	12.320	12.380	12.209	893,400
2023-10-17	12.800	12.820	12.520	12.580	12.406	1,172,160
2023-10-16	12.520	12.890	12.460	12.800	12.623	1,421,611
2023-10-13	12.680	12.730	12.500	12.540	12.367	1,068,720
2023-10-12	12.650	12.830	12.550	12.770	12.594	1,285,060
2023-10-11	12.560	12.680	12.540	12.640	12.465	885,360
2023-10-10	12.790	12.790	12.520	12.560	12.387	1,083,880
2023-10-09	12.860	12.860	12.530	12.590	12.416	1,870,673
2023-09-28	12.970	13.100	12.780	12.810	12.633	1,267,320
2023-09-27	12.890	13.090	12.880	12.970	12.791	1,310,535
2023-09-26	13.050	13.120	12.850	12.890	12.712	2,262,200
2023-09-25	13.440	13.440	12.630	13.050	12.870	3,608,080
2023-09-22	13.310	13.570	13.160	13.540	13.353	1,009,471
2023-09-21	13.310	13.400	13.220	13.310	13.126	887,240
2023-09-20	13.320	13.400	13.250	13.310	13.126	914,900
2023-09-19	13.410	13.460	13.290	13.320	13.136	879,200
2023-09-18	13.390	13.590	13.280	13.460	13.274	845,400
2023-09-15	13.550	13.650	13.320	13.430	13.245	919,000
2023-09-14	13.670	13.670	13.410	13.480	13.294	1,006,720
2023-09-13	13.800	14.010	13.620	13.700	13.511	1,234,644
2023-09-12	14.000	14.150	13.870	13.880	13.688	928,400
2023-09-11	13.910	14.120	13.660	13.990	13.797	1,753,640
2023-09-08	13.990	14.230	13.740	13.940	13.747	3,262,420
2023-09-07	13.830	14.370	13.720	14.020	13.826	4,370,200
2023-09-06	13.860	13.900	13.620	13.860	13.669	1,312,100
2023-09-05	13.740	13.900	13.660	13.850	13.659	2,129,729
2023-09-04	13.410	13.860	13.410	13.820	13.629	2,920,439
2023-09-01	13.360	13.630	13.290	13.400	13.215	2,221,900
2023-08-31	13.450	13.500	13.220	13.290	13.106	1,622,746
2023-08-30	13.360	13.570	13.280	13.390	13.205	1,986,586
2023-08-29	13.420	13.660	13.080	13.480	13.294	4,501,360
2023-08-28	13.900	14.190	13.480	13.650	13.461	2,564,320
2023-08-25	13.470	13.520	13.200	13.290	13.106	1,322,000
2023-08-24	13.540	13.590	13.250	13.380	13.195	1,204,762
2023-08-23	13.800	13.800	13.380	13.550	13.363	1,562,800
2023-08-22	13.700	13.810	13.510	13.730	13.540	1,841,700
2023-08-21	13.850	14.080	13.670	13.680	13.491	2,045,840
2023-08-18	14.100	14.250	13.930	13.930	13.738	1,265,795
2023-08-17	14.110	14.180	13.850	14.080	13.886	1,487,292
2023-08-16	14.160	14.340	13.950	14.110	13.915	1,716,300
2023-08-15	14.390	14.500	14.050	14.170	13.974	1,351,806
2023-08-14	14.330	14.400	14.060	14.380	14.181	1,517,160
2023-08-11	14.620	14.800	14.310	14.350	14.152	2,549,980
2023-08-10	14.670	14.780	14.570	14.630	14.428	1,644,100
2023-08-09	14.980	14.980	14.680	14.800	14.596	1,240,961
2023-08-08	14.870	15.010	14.680	14.790	14.586	1,653,800
2023-08-07	15.030	15.110	14.840	14.920	14.714	1,577,260
2023-08-04	15.290	15.480	15.040	15.110	14.901	2,294,080
2023-08-03	15.290	15.480	15.110	15.200	14.990	2,085,587
2023-08-02	15.190	15.610	15.190	15.390	15.177	3,027,600

← NewerPage 13 of 21 · 1,219 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.