Jiangsu Canlon Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.890	17.300	16.790	16.990	15.911	1,577,168
2022-02-08	16.760	16.810	16.510	16.740	15.676	1,359,813
2022-02-07	17.450	17.740	16.020	16.750	15.686	3,946,334
2022-01-28	17.800	18.000	17.680	17.800	16.669	1,178,004
2022-01-27	18.230	18.230	17.680	17.800	16.669	1,404,092
2022-01-26	18.060	18.250	17.880	18.230	17.072	1,359,172
2022-01-25	18.530	18.530	18.030	18.040	16.894	2,964,283
2022-01-24	19.060	19.580	18.780	18.800	17.606	7,088,471
2022-01-21	18.720	18.850	18.060	18.700	17.512	4,269,322
2022-01-20	18.690	19.060	18.590	18.960	17.755	5,915,095
2022-01-19	18.220	19.280	18.220	18.680	17.493	8,258,202
2022-01-18	18.170	18.330	18.020	18.320	17.156	1,568,593
2022-01-17	18.110	18.210	17.860	18.170	17.016	1,443,291
2022-01-14	18.020	18.250	17.700	18.130	16.978	1,966,468
2022-01-13	18.520	18.560	17.960	18.000	16.856	4,456,237
2022-01-12	18.550	18.710	18.280	18.640	17.456	1,933,980
2022-01-11	18.990	19.560	18.550	18.580	17.400	4,203,420
2022-01-10	18.850	18.940	18.510	18.940	17.737	2,898,600
2022-01-07	18.500	19.140	18.300	18.740	17.549	5,453,022
2022-01-06	18.200	18.890	18.100	18.530	17.353	4,395,846
2022-01-05	18.590	18.650	18.000	18.190	17.034	3,048,182
2022-01-04	18.600	18.730	18.360	18.580	17.400	2,895,589
2021-12-31	18.520	18.680	18.420	18.520	17.343	1,768,700
2021-12-30	18.450	18.660	18.400	18.510	17.334	1,813,780
2021-12-29	18.650	18.760	18.390	18.550	17.371	1,763,760
2021-12-28	19.050	19.070	18.430	18.600	17.418	2,912,436
2021-12-27	17.980	19.210	17.880	19.020	17.812	5,850,349
2021-12-24	18.250	18.260	17.780	18.000	16.856	3,209,996
2021-12-23	18.600	18.610	18.080	18.120	16.969	3,800,258
2021-12-22	18.430	18.730	18.350	18.700	17.512	2,231,688
2021-12-21	18.300	18.790	18.190	18.430	17.259	3,044,526
2021-12-20	18.600	18.870	18.100	18.190	17.034	3,335,086
2021-12-17	18.970	19.090	18.630	18.800	17.606	2,778,388
2021-12-16	19.100	19.180	18.920	18.980	17.774	2,771,449
2021-12-15	19.250	19.440	19.100	19.150	17.933	2,244,895
2021-12-14	19.550	19.550	19.020	19.250	18.027	3,654,860
2021-12-13	19.430	20.010	19.420	19.590	18.345	5,588,939
2021-12-10	19.700	19.790	19.390	19.420	18.186	4,059,819
2021-12-09	19.490	19.920	19.300	19.860	18.598	6,718,374
2021-12-08	19.620	19.620	19.170	19.360	18.130	4,330,880
2021-12-07	19.360	19.890	19.360	19.710	18.458	7,697,299
2021-12-06	19.100	19.640	18.950	19.060	17.849	4,499,539
2021-12-03	19.160	19.260	18.670	18.860	17.662	2,683,920
2021-12-02	19.460	19.490	19.000	19.090	17.877	3,721,262
2021-12-01	19.530	19.700	19.150	19.480	18.242	3,408,074
2021-11-30	19.530	19.870	19.300	19.510	18.270	4,318,801
2021-11-29	18.900	19.950	18.760	19.580	18.336	5,097,609
2021-11-26	19.980	20.800	19.460	19.550	18.308	10,364,180
2021-11-25	18.990	19.260	18.700	18.990	17.783	2,489,836
2021-11-24	18.820	19.050	18.580	18.950	17.746	2,092,520
2021-11-23	18.860	19.270	18.780	18.820	17.624	3,060,399
2021-11-22	19.200	19.200	18.630	18.840	17.643	2,071,798
2021-11-19	18.560	19.090	18.380	19.050	17.840	2,777,812
2021-11-18	19.010	19.190	18.550	18.560	17.381	2,496,763
2021-11-17	19.370	19.450	19.000	19.120	17.905	2,268,326
2021-11-16	19.200	19.590	19.090	19.400	18.167	2,531,420
2021-11-15	18.880	19.220	18.850	19.180	17.961	2,004,824
2021-11-12	19.360	19.360	18.890	19.040	17.830	2,603,500
2021-11-11	18.350	19.590	18.220	19.300	18.074	5,956,925
2021-11-10	18.530	18.530	17.660	18.080	16.931	2,663,225

← NewerPage 20 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.