Jiangsu Canlon Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.140	15.700	15.140	15.300	15.089	4,010,386
2023-07-31	15.550	15.860	15.120	15.350	15.138	4,890,337
2023-07-28	14.840	15.330	14.800	15.240	15.030	3,854,507
2023-07-27	14.900	15.080	14.700	14.910	14.704	2,712,882
2023-07-26	14.630	15.070	14.630	14.860	14.655	4,241,734
2023-07-25	14.250	14.890	14.250	14.720	14.517	4,261,900
2023-07-24	14.510	14.520	14.040	14.190	13.994	2,273,611
2023-07-21	14.290	14.480	14.180	14.290	14.093	1,775,520
2023-07-20	14.190	14.680	14.150	14.260	14.063	3,279,854
2023-07-19	13.820	14.200	13.820	14.200	14.004	1,857,470
2023-07-18	13.950	14.050	13.810	13.900	13.708	1,144,774
2023-07-17	14.040	14.140	13.800	13.980	13.787	1,498,580
2023-07-14	13.960	14.080	13.800	14.040	13.846	1,220,791
2023-07-13	13.980	14.140	13.910	13.970	13.777	907,111
2023-07-12	14.110	14.110	13.930	14.020	13.826	867,400
2023-07-11	14.020	14.110	13.950	14.050	13.856	918,300
2023-07-10	13.930	14.030	13.800	13.900	13.708	812,700
2023-07-07	13.920	13.950	13.720	13.820	13.629	1,168,480
2023-07-06	14.050	14.060	13.810	13.920	13.728	1,244,710
2023-07-05	14.160	14.200	13.910	13.940	13.747	1,349,600
2023-07-04	13.820	14.170	13.820	14.160	13.964	1,610,967
2023-07-03	14.190	14.410	13.910	13.940	13.747	2,097,600
2023-06-30	13.850	14.380	13.850	14.180	13.984	1,592,240
2023-06-29	14.240	14.240	13.880	14.050	13.856	1,395,610
2023-06-28	14.220	14.270	13.950	14.160	13.964	1,131,800
2023-06-27	13.820	14.280	13.780	14.220	14.024	1,236,735
2023-06-26	13.750	14.050	13.750	13.820	13.629	1,271,326
2023-06-21	13.990	14.240	13.890	13.900	13.708	1,074,095
2023-06-20	14.280	14.280	13.970	14.020	13.826	1,175,960
2023-06-19	14.390	14.470	14.150	14.160	13.964	996,540
2023-06-16	14.610	14.650	14.310	14.350	14.152	1,114,109
2023-06-15	14.500	14.600	14.410	14.540	14.339	1,299,934
2023-06-14	14.280	14.630	14.270	14.490	14.290	1,586,535
2023-06-13	14.220	14.380	14.200	14.290	14.093	1,116,480
2023-06-12	13.890	14.370	13.800	14.230	14.033	1,817,390
2023-06-09	14.090	14.280	13.980	13.980	13.787	1,580,730
2023-06-08	14.300	14.680	14.050	14.170	13.974	2,432,940
2023-06-07	13.740	14.190	13.670	14.100	13.905	2,675,718
2023-06-06	13.690	14.150	13.610	13.790	13.600	3,007,030
2023-06-05	14.700	14.700	13.090	13.740	13.550	6,479,982
2023-06-02	14.530	14.850	14.460	14.840	14.635	2,041,238
2023-06-01	14.750	14.840	14.390	14.510	14.310	1,456,559
2023-05-31	14.760	14.950	14.580	14.820	14.615	984,198
2023-05-30	14.590	14.900	14.530	14.780	14.576	1,490,246
2023-05-29	14.450	14.840	14.430	14.680	14.477	1,781,417
2023-05-26	14.870	14.970	14.380	14.480	14.280	1,497,506
2023-05-25	14.660	14.900	14.510	14.730	14.527	1,247,040
2023-05-24	14.660	14.830	14.380	14.760	14.556	1,966,320
2023-05-23	15.060	15.060	14.550	14.760	14.556	3,283,179
2023-05-22	14.060	15.110	14.050	15.090	14.882	5,173,200
2023-05-19	14.030	14.140	13.760	14.050	13.856	732,758
2023-05-18	14.190	14.190	13.880	13.970	13.777	931,958
2023-05-17	13.910	14.190	13.870	14.030	13.836	834,640
2023-05-16	14.080	14.160	13.860	13.910	13.718	1,112,980
2023-05-15	14.580	14.580	13.980	14.120	13.925	1,513,160
2023-05-12	14.620	14.730	14.450	14.550	14.349	706,783
2023-05-11	14.640	14.690	14.420	14.630	14.428	964,786
2023-05-10	14.710	14.720	14.360	14.420	14.221	990,923
2023-05-09	14.860	14.860	14.510	14.550	14.349	1,253,783
2023-05-08	14.820	15.000	14.740	14.770	14.566	1,363,094

← NewerPage 14 of 21 · 1,212 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.