Jiangsu Canlon Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	14.190	14.370	14.100	14.260	14.063	1,039,800
2023-02-03	14.560	14.560	14.020	14.300	14.102	1,644,575
2023-02-02	14.500	14.560	14.300	14.560	14.359	1,525,012
2023-02-01	14.300	14.530	14.200	14.400	14.201	1,323,546
2023-01-31	14.310	14.460	14.130	14.300	14.102	1,933,306
2023-01-30	14.780	14.780	14.400	14.460	14.260	2,060,408
2023-01-20	14.430	14.780	14.320	14.660	14.458	1,544,600
2023-01-19	14.570	14.710	14.340	14.420	14.221	1,372,040
2023-01-18	14.920	15.000	14.550	14.600	14.398	1,770,060
2023-01-17	14.720	15.050	14.660	14.850	14.645	3,108,184
2023-01-16	14.440	14.720	14.320	14.670	14.467	2,023,466
2023-01-13	14.190	14.880	13.900	14.430	14.231	3,822,614
2023-01-12	13.880	14.070	13.870	13.970	13.777	717,220
2023-01-11	13.930	14.220	13.910	13.950	13.757	817,548
2023-01-10	14.030	14.110	13.890	13.990	13.797	782,700
2023-01-09	14.330	14.370	14.000	14.030	13.836	1,134,900
2023-01-06	14.170	14.340	14.100	14.180	13.984	1,076,860
2023-01-05	14.340	14.340	13.950	14.140	13.945	1,055,004
2023-01-04	13.540	14.230	13.520	14.040	13.846	2,320,828
2023-01-03	13.360	13.600	13.320	13.600	13.412	723,500
2022-12-30	13.460	13.550	13.280	13.450	13.264	652,040
2022-12-29	13.530	13.570	13.150	13.350	13.166	1,761,416
2022-12-28	13.880	13.880	13.480	13.590	13.402	1,920,543
2022-12-27	13.920	13.930	13.730	13.870	13.678	923,943
2022-12-26	14.040	14.040	13.640	13.830	13.639	1,264,429
2022-12-23	14.100	14.120	13.750	13.950	13.757	1,023,500
2022-12-22	14.280	14.440	13.910	14.100	13.905	1,248,700
2022-12-21	14.120	14.220	14.000	14.120	13.925	958,060
2022-12-20	14.400	14.500	13.830	14.010	13.817	1,684,500
2022-12-19	14.850	15.000	14.260	14.600	14.398	1,799,500
2022-12-16	14.640	15.000	14.470	14.860	14.655	2,095,175
2022-12-15	14.570	14.940	14.370	14.710	14.507	1,286,435
2022-12-14	14.780	14.780	14.360	14.570	14.369	1,391,217
2022-12-13	14.650	14.800	14.530	14.690	14.487	1,679,058
2022-12-12	15.220	15.240	14.610	14.650	14.448	2,755,580
2022-12-09	15.150	15.330	14.750	15.110	14.901	3,388,100
2022-12-08	14.810	15.140	14.600	15.100	14.891	3,448,600
2022-12-07	14.650	14.830	14.530	14.800	14.596	1,363,136
2022-12-06	14.930	15.050	14.610	14.710	14.507	1,781,900
2022-12-05	14.850	15.090	14.810	14.850	14.645	1,482,600
2022-12-02	14.890	14.930	14.690	14.820	14.615	1,919,780
2022-12-01	15.200	15.200	14.750	14.880	14.674	2,565,844
2022-11-30	15.100	15.360	14.920	15.020	14.813	3,502,220
2022-11-29	14.690	15.390	14.420	15.200	14.990	7,614,563
2022-11-28	14.220	14.480	14.040	14.200	14.004	2,198,596
2022-11-25	13.910	14.430	13.760	14.310	14.112	2,943,276
2022-11-24	13.770	14.060	13.720	13.860	13.669	1,151,180
2022-11-23	13.890	13.950	13.560	13.740	13.550	1,094,100
2022-11-22	14.120	14.320	13.800	13.890	13.698	1,883,160
2022-11-21	14.000	14.160	13.900	14.060	13.866	1,420,800
2022-11-18	14.420	14.420	14.130	14.160	13.964	1,443,800
2022-11-17	14.530	14.540	14.300	14.420	14.221	1,666,380
2022-11-16	14.750	14.860	14.510	14.540	14.339	3,065,225
2022-11-15	14.480	14.860	14.160	14.830	14.625	3,924,351
2022-11-14	14.600	15.100	14.410	14.460	14.260	6,046,742
2022-11-11	13.890	14.550	13.500	14.310	14.112	6,494,791
2022-11-10	13.490	13.560	13.220	13.530	13.343	1,336,606
2022-11-09	13.690	14.080	13.430	13.430	13.245	2,166,649
2022-11-08	13.900	13.900	13.620	13.680	13.491	1,112,674
2022-11-07	13.900	14.000	13.740	13.880	13.688	1,157,340

← NewerPage 16 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.