Jiangsu Canlon Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	13.500	13.940	13.310	13.920	13.728	2,342,005
2022-11-03	13.400	13.480	13.220	13.370	13.185	1,009,832
2022-11-02	13.500	13.600	13.350	13.480	13.294	1,652,080
2022-11-01	13.000	13.590	12.980	13.570	13.383	1,924,078
2022-10-31	12.980	13.240	12.840	12.970	12.791	1,199,380
2022-10-28	13.200	13.390	12.900	12.980	12.801	1,735,566
2022-10-27	13.810	13.810	13.350	13.400	13.215	1,837,693
2022-10-26	13.800	14.200	13.680	13.800	13.609	3,282,755
2022-10-25	14.600	14.830	13.810	14.260	14.063	5,218,984
2022-10-24	14.220	14.320	13.760	14.140	13.945	2,381,398
2022-10-21	14.390	14.470	14.070	14.230	14.033	1,333,496
2022-10-20	14.280	14.470	14.080	14.340	14.142	2,168,160
2022-10-19	13.700	14.460	13.550	14.280	14.083	3,210,282
2022-10-18	13.550	14.130	13.350	13.800	13.609	2,627,508
2022-10-17	13.410	13.540	13.200	13.400	13.215	939,342
2022-10-14	13.180	13.470	13.180	13.410	13.225	894,060
2022-10-13	13.200	13.380	12.880	13.280	13.097	1,099,380
2022-10-12	12.860	13.310	12.550	13.290	13.106	1,095,300
2022-10-11	13.120	13.390	12.690	12.980	12.801	1,860,617
2022-10-10	13.600	13.650	13.300	13.360	13.175	898,414
2022-09-30	13.400	13.750	13.330	13.590	13.402	1,081,174
2022-09-29	13.540	13.800	13.400	13.560	13.373	1,426,896
2022-09-28	14.120	14.240	13.510	13.540	13.353	1,830,734
2022-09-27	13.990	14.420	13.730	14.120	13.925	2,423,400
2022-09-26	14.700	14.710	13.800	13.830	13.639	3,054,293
2022-09-23	14.440	14.980	14.360	14.710	14.507	2,698,215
2022-09-22	14.560	14.700	14.390	14.440	14.241	1,402,747
2022-09-21	14.590	14.810	14.430	14.540	14.339	2,255,581
2022-09-20	13.960	15.010	13.830	14.830	14.625	4,497,532
2022-09-19	13.970	14.320	13.580	14.060	13.866	2,229,805
2022-09-16	14.580	14.690	13.910	13.940	13.747	2,851,222
2022-09-15	14.590	14.980	14.250	14.580	14.379	4,211,731
2022-09-14	13.110	14.660	13.090	14.630	14.428	7,249,217
2022-09-13	13.510	13.580	13.360	13.400	13.215	892,790
2022-09-09	13.250	13.690	13.170	13.550	13.363	1,077,805
2022-09-08	13.640	13.700	13.230	13.260	13.077	972,251
2022-09-07	13.460	13.640	13.000	13.640	13.452	1,374,330
2022-09-06	13.430	13.570	13.330	13.490	13.304	847,041
2022-09-05	13.530	13.660	13.270	13.460	13.274	931,700
2022-09-02	13.540	13.670	13.150	13.260	13.077	1,628,040
2022-09-01	13.400	13.740	13.280	13.460	13.274	1,426,135
2022-08-31	13.730	13.840	13.330	13.410	13.225	1,373,780
2022-08-30	13.800	14.010	13.570	13.730	13.540	1,921,300
2022-08-29	13.860	14.130	13.740	13.910	13.718	1,662,534
2022-08-26	14.180	14.300	13.920	13.960	13.767	1,148,420
2022-08-25	14.190	14.470	13.850	14.080	13.886	1,699,000
2022-08-24	14.810	14.890	14.130	14.190	13.994	2,081,096
2022-08-23	15.050	15.200	14.710	14.780	14.576	2,406,004
2022-08-22	14.900	15.480	14.810	15.140	14.931	1,788,535
2022-08-19	15.090	15.480	15.050	15.130	14.921	2,152,100
2022-08-18	15.200	15.290	14.960	15.120	14.911	1,852,831
2022-08-17	15.480	15.510	15.080	15.180	14.970	2,024,065
2022-08-16	15.360	15.480	15.010	15.390	15.177	2,848,324
2022-08-15	15.290	15.580	15.140	15.360	15.148	5,400,975
2022-08-12	14.350	15.380	14.220	15.140	14.931	8,211,964
2022-08-11	13.600	15.300	13.600	14.560	14.359	7,073,700
2022-08-10	13.650	13.740	13.440	13.600	13.412	931,960
2022-08-09	13.930	14.000	13.670	13.710	13.521	1,375,700
2022-08-08	14.010	14.100	13.720	13.930	13.738	1,575,000
2022-08-05	13.390	13.840	13.390	13.820	13.629	1,149,700

← NewerPage 17 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.