Jiangsu Canlon Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	11.980	12.780	11.920	12.400	11.612	4,479,291
2022-05-10	11.620	11.990	11.530	11.930	11.172	2,439,727
2022-05-09	11.670	11.920	11.510	11.790	11.041	1,253,700
2022-05-06	11.430	11.710	11.360	11.560	10.826	1,128,116
2022-05-05	11.760	12.100	11.420	11.790	11.041	2,735,639
2022-04-29	11.390	11.680	11.260	11.590	10.854	2,518,800
2022-04-28	11.420	11.490	11.080	11.350	10.629	1,639,689
2022-04-27	11.200	11.580	10.970	11.450	10.723	2,650,541
2022-04-26	11.800	11.800	11.150	11.190	10.479	2,566,582
2022-04-25	12.280	12.280	11.550	11.580	10.844	2,769,566
2022-04-22	12.370	12.810	12.160	12.400	11.612	2,849,987
2022-04-21	12.980	13.480	12.710	12.710	11.902	3,144,295
2022-04-20	13.740	13.810	13.220	13.530	12.670	2,179,921
2022-04-19	14.130	14.200	13.510	13.800	12.923	1,687,933
2022-04-18	13.550	13.910	13.130	13.820	12.942	1,404,841
2022-04-15	13.970	13.970	13.450	13.550	12.689	1,977,181
2022-04-14	13.650	14.040	13.620	13.930	13.045	2,120,200
2022-04-13	14.280	14.430	13.620	13.700	12.830	3,546,660
2022-04-12	14.300	14.630	14.160	14.470	13.551	2,269,639
2022-04-11	15.400	15.400	14.550	14.600	13.672	3,143,389
2022-04-08	14.760	15.470	14.760	15.180	14.216	3,430,981
2022-04-07	15.200	15.690	14.790	14.830	13.888	4,335,260
2022-04-06	14.980	15.420	14.890	15.310	14.337	3,453,591
2022-04-01	14.900	15.120	14.760	14.790	13.850	3,043,500
2022-03-31	14.880	15.380	14.700	14.900	13.953	5,726,970
2022-03-30	13.980	15.500	13.930	15.030	14.075	6,085,236
2022-03-29	14.110	14.190	13.820	13.900	13.017	1,465,068
2022-03-28	14.230	14.380	13.820	14.130	13.232	1,508,900
2022-03-25	14.500	14.500	14.060	14.060	13.167	1,542,880
2022-03-24	14.450	14.560	14.110	14.310	13.401	2,791,672
2022-03-23	15.000	15.050	14.510	14.620	13.691	4,866,524
2022-03-22	14.310	15.560	14.220	15.210	14.244	7,262,302
2022-03-21	14.410	14.890	14.220	14.450	13.532	4,043,510
2022-03-18	14.110	14.980	14.040	14.620	13.691	4,622,873
2022-03-17	13.880	14.490	13.840	14.170	13.270	2,893,606
2022-03-16	13.410	13.880	12.980	13.720	12.848	1,879,320
2022-03-15	14.010	14.100	13.300	13.300	12.455	2,549,780
2022-03-14	14.330	14.570	14.050	14.090	13.195	1,489,720
2022-03-11	14.220	14.560	13.840	14.460	13.541	1,772,120
2022-03-10	14.420	14.580	14.180	14.260	13.354	2,038,426
2022-03-09	14.440	14.490	13.450	13.990	13.101	3,167,530
2022-03-08	14.940	15.060	14.300	14.420	13.504	2,256,284
2022-03-07	15.340	15.370	14.840	14.870	13.925	2,351,680
2022-03-04	15.950	15.950	15.290	15.470	14.487	2,556,596
2022-03-03	16.000	16.150	15.890	15.910	14.899	1,278,726
2022-03-02	16.050	16.150	16.000	16.040	15.021	1,076,363
2022-03-01	16.050	16.190	15.960	16.160	15.133	1,255,142
2022-02-28	16.120	16.220	15.850	15.960	14.946	1,725,776
2022-02-25	16.130	16.300	15.940	16.050	15.030	1,821,400
2022-02-24	16.590	16.590	15.800	15.990	14.974	3,537,582
2022-02-23	16.490	16.730	16.380	16.620	15.564	1,800,300
2022-02-22	16.740	16.850	16.440	16.500	15.452	1,499,880
2022-02-21	16.650	16.970	16.600	16.760	15.695	1,470,300
2022-02-18	16.480	16.740	16.370	16.590	15.536	1,318,582
2022-02-17	16.860	16.950	16.510	16.600	15.545	1,282,000
2022-02-16	16.650	16.940	16.600	16.790	15.723	1,154,331
2022-02-15	16.650	16.750	16.370	16.640	15.583	1,413,480
2022-02-14	16.980	16.980	16.490	16.650	15.592	1,859,980
2022-02-11	17.100	17.800	17.100	17.280	16.182	2,563,000
2022-02-10	17.000	17.390	16.890	17.280	16.182	1,317,129

← NewerPage 19 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.