Jiangsu Canlon Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	14.800	14.920	14.510	14.810	14.605	2,031,430
2023-05-04	14.500	15.180	14.370	14.800	14.596	3,374,113
2023-04-28	13.900	14.580	13.790	14.510	14.310	4,627,876
2023-04-27	13.510	13.890	13.300	13.630	13.442	1,305,026
2023-04-26	13.500	13.580	13.250	13.450	13.264	1,023,740
2023-04-25	13.950	14.070	13.370	13.500	13.314	1,460,924
2023-04-24	14.280	14.410	13.020	14.000	13.807	3,469,240
2023-04-21	14.460	14.580	14.250	14.490	14.290	1,990,390
2023-04-20	14.380	14.520	14.220	14.450	14.250	1,173,320
2023-04-19	14.580	14.700	14.360	14.410	14.211	1,197,108
2023-04-18	14.390	14.660	14.270	14.480	14.280	1,286,280
2023-04-17	14.240	14.450	14.200	14.400	14.201	1,170,788
2023-04-14	14.250	14.430	14.160	14.240	14.043	872,641
2023-04-13	14.460	14.550	14.200	14.250	14.053	1,250,492
2023-04-12	14.500	14.710	14.400	14.450	14.250	1,224,206
2023-04-11	14.320	14.590	14.130	14.280	14.083	1,842,124
2023-04-10	14.480	14.660	14.400	14.430	14.231	1,424,470
2023-04-07	14.800	14.800	14.290	14.540	14.339	1,295,900
2023-04-06	14.350	14.470	14.230	14.440	14.241	1,160,780
2023-04-04	14.560	14.670	14.410	14.450	14.250	1,333,968
2023-04-03	14.380	14.690	14.110	14.600	14.398	2,322,922
2023-03-31	13.800	14.270	13.800	14.110	13.915	1,525,281
2023-03-30	13.540	13.920	13.380	13.810	13.619	1,493,120
2023-03-29	13.690	13.700	13.500	13.540	13.353	967,715
2023-03-28	13.850	14.040	13.670	13.690	13.501	1,126,400
2023-03-27	13.870	13.940	13.660	13.900	13.708	1,191,560
2023-03-24	14.000	14.000	13.750	13.810	13.619	1,298,260
2023-03-23	14.000	14.100	13.930	14.000	13.807	838,560
2023-03-22	14.000	14.160	13.970	14.060	13.866	648,720
2023-03-21	13.860	14.060	13.860	14.040	13.846	503,014
2023-03-20	13.880	14.020	13.830	13.860	13.669	951,174
2023-03-17	14.210	14.300	13.880	13.910	13.718	1,297,560
2023-03-16	14.310	14.460	14.060	14.080	13.886	1,324,340
2023-03-15	14.260	14.400	14.130	14.360	14.162	785,500
2023-03-14	14.500	14.570	14.100	14.130	13.935	1,543,260
2023-03-13	14.430	14.660	14.320	14.450	14.250	1,452,180
2023-03-10	14.480	14.680	14.310	14.430	14.231	1,541,160
2023-03-09	14.670	14.880	14.400	14.720	14.517	2,048,075
2023-03-08	14.280	14.860	14.250	14.610	14.408	3,407,557
2023-03-07	15.000	15.310	14.390	14.420	14.221	5,473,801
2023-03-06	15.660	16.310	14.910	15.000	14.793	6,685,596
2023-03-03	15.000	15.140	14.860	14.930	14.724	1,104,720
2023-03-02	15.130	15.310	15.000	15.000	14.793	1,169,900
2023-03-01	14.810	15.200	14.810	15.150	14.941	1,000,058
2023-02-28	15.000	15.100	14.850	15.030	14.822	912,703
2023-02-27	15.160	15.210	14.880	15.000	14.793	1,523,560
2023-02-24	15.460	15.460	15.010	15.140	14.931	1,584,660
2023-02-23	15.170	15.570	15.160	15.380	15.168	2,409,520
2023-02-22	15.370	15.380	15.090	15.180	14.970	1,562,404
2023-02-21	15.320	15.470	15.060	15.380	15.168	3,075,000
2023-02-20	14.700	15.300	14.400	15.200	14.990	4,991,883
2023-02-17	14.380	14.920	14.360	14.520	14.319	1,310,100
2023-02-16	14.790	14.980	14.350	14.450	14.250	1,977,177
2023-02-15	14.990	15.000	14.770	14.820	14.615	1,483,720
2023-02-14	14.990	15.180	14.850	14.930	14.724	2,058,386
2023-02-13	14.710	15.080	14.540	14.900	14.694	3,486,980
2023-02-10	14.670	14.710	14.380	14.450	14.250	1,471,960
2023-02-09	14.320	14.740	14.270	14.660	14.458	1,968,000
2023-02-08	14.610	14.770	14.360	14.400	14.201	1,035,340
2023-02-07	14.300	14.640	14.260	14.610	14.408	1,754,054

← NewerPage 15 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.