Jiangsu Canlon Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	13.490	13.550	13.120	13.460	13.274	1,425,686
2022-08-03	13.750	14.100	13.280	13.360	13.175	2,197,700
2022-08-02	14.280	14.280	13.580	13.730	13.540	2,519,422
2022-08-01	14.990	15.400	14.330	14.420	14.221	3,077,651
2022-07-29	14.700	15.140	14.520	14.940	14.734	3,064,478
2022-07-28	14.260	14.950	14.220	14.700	14.497	4,894,813
2022-07-27	14.330	14.510	14.210	14.220	14.024	1,626,500
2022-07-26	14.740	14.780	14.190	14.320	14.122	3,550,505
2022-07-25	14.500	14.820	14.170	14.730	14.527	4,708,236
2022-07-22	14.260	14.500	14.080	14.280	14.083	3,729,913
2022-07-21	14.340	14.380	14.080	14.180	13.984	2,244,000
2022-07-20	13.850	14.660	13.810	14.190	13.994	6,268,273
2022-07-19	13.950	13.990	13.570	13.710	13.521	2,564,129
2022-07-18	12.710	13.980	12.710	13.700	13.511	6,226,930
2022-07-15	12.960	13.040	12.670	12.740	12.564	2,029,424
2022-07-14	13.070	13.170	13.000	13.070	12.889	1,563,198
2022-07-13	12.890	13.280	12.850	13.070	12.889	1,622,528
2022-07-12	13.050	13.150	12.860	12.900	12.722	1,042,732
2022-07-11	12.940	13.120	12.770	12.980	12.801	1,328,414
2022-07-08	13.240	13.270	12.950	12.960	12.781	1,710,989
2022-07-07	13.190	13.240	12.950	13.150	12.968	1,277,103
2022-07-06	13.360	13.450	12.950	13.130	12.949	2,633,183
2022-07-05	13.750	13.850	13.140	13.340	13.156	4,839,154
2022-07-04	13.700	13.840	13.430	13.750	13.560	2,697,987
2022-07-01	13.910	14.180	13.700	13.730	13.540	3,759,217
2022-06-30	13.700	14.150	13.600	14.000	13.807	5,254,813
2022-06-29	13.530	14.100	13.450	13.760	13.570	7,084,869
2022-06-28	13.600	13.680	13.350	13.550	13.363	4,429,541
2022-06-27	13.190	13.840	12.940	13.700	13.511	7,964,342
2022-06-24	13.130	13.290	13.030	13.060	12.880	2,842,184
2022-06-23	12.900	13.280	12.840	13.130	12.949	3,483,650
2022-06-22	13.240	13.300	12.840	12.860	12.682	3,484,860
2022-06-21	13.620	13.640	13.150	13.270	13.087	6,148,877
2022-06-20	12.500	14.480	12.500	13.610	13.422	11,376,790
2022-06-17	12.230	12.420	12.130	12.400	12.229	3,017,000
2022-06-16	12.280	12.440	12.220	12.310	12.140	2,595,448
2022-06-15	12.320	12.620	12.270	12.310	12.140	4,250,947
2022-06-14	12.310	12.550	12.050	12.420	12.248	4,103,563
2022-06-13	13.020	13.030	12.300	12.550	12.377	6,929,300
2022-06-10	12.950	13.780	12.860	13.040	12.860	11,213,930
2022-06-09	12.420	13.480	12.360	13.130	12.949	11,884,090
2022-06-08	11.980	12.500	11.900	12.410	12.239	7,044,957
2022-06-07	11.800	11.960	11.570	11.930	11.765	2,529,200
2022-06-06	11.520	11.760	11.420	11.730	11.568	2,568,561
2022-06-02	11.680	11.680	11.330	11.530	11.371	2,304,000
2022-06-01	11.480	11.950	11.400	11.680	11.519	3,359,630
2022-05-31	11.320	11.500	11.210	11.500	11.341	1,918,300
2022-05-30	11.390	11.390	11.200	11.370	11.213	1,119,680
2022-05-27	11.200	11.340	11.130	11.270	11.114	1,508,200
2022-05-26	11.310	11.360	11.140	11.170	11.016	2,138,013
2022-05-25	11.600	11.900	11.600	11.900	11.144	1,843,306
2022-05-24	12.340	12.370	11.610	11.700	10.957	2,755,060
2022-05-23	12.080	12.330	12.080	12.270	11.490	1,410,136
2022-05-20	12.220	12.260	11.960	12.170	11.397	2,158,266
2022-05-19	11.860	12.240	11.710	12.220	11.444	2,633,367
2022-05-18	11.810	11.990	11.680	11.820	11.069	1,506,700
2022-05-17	11.970	11.970	11.600	11.810	11.060	1,433,480
2022-05-16	11.990	12.250	11.780	11.870	11.116	1,975,760
2022-05-13	12.000	12.100	11.750	11.950	11.191	2,478,100
2022-05-12	12.570	12.950	11.900	12.100	11.331	5,212,366

← NewerPage 18 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.