Jiangsu Canlon Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.460 | 18.890 | 18.360 | 18.540 | 17.362 | 1,844,030 |
| 2021-11-08 | 18.680 | 18.780 | 18.300 | 18.480 | 17.306 | 2,015,440 |
| 2021-11-05 | 19.080 | 19.220 | 18.580 | 18.600 | 17.418 | 2,321,650 |
| 2021-11-04 | 19.190 | 19.380 | 18.830 | 19.130 | 17.915 | 2,010,878 |
| 2021-11-03 | 18.970 | 19.360 | 18.830 | 19.190 | 17.971 | 1,170,656 |
| 2021-11-02 | 19.960 | 20.100 | 18.900 | 18.990 | 17.783 | 3,894,960 |
| 2021-11-01 | 20.500 | 20.500 | 19.890 | 19.940 | 18.673 | 2,873,563 |
| 2021-10-29 | 20.400 | 20.660 | 20.120 | 20.250 | 18.963 | 2,128,360 |
| 2021-10-28 | 20.020 | 21.000 | 20.020 | 20.370 | 19.076 | 2,515,307 |
| 2021-10-27 | 20.220 | 20.790 | 19.980 | 20.300 | 19.010 | 3,192,599 |
| 2021-10-26 | 21.280 | 21.290 | 20.000 | 20.230 | 18.945 | 5,696,412 |
| 2021-10-25 | 21.190 | 21.650 | 19.700 | 21.510 | 20.143 | 6,184,109 |
| 2021-10-22 | 22.390 | 23.380 | 22.370 | 22.870 | 21.417 | 5,963,238 |
| 2021-10-21 | 21.850 | 24.140 | 21.540 | 22.250 | 20.836 | 6,278,881 |
| 2021-10-20 | 21.760 | 21.980 | 21.320 | 21.490 | 20.125 | 3,008,482 |
| 2021-10-19 | 22.300 | 22.400 | 21.860 | 21.910 | 20.518 | 2,639,740 |
| 2021-10-18 | 22.550 | 22.630 | 22.010 | 22.160 | 20.752 | 3,182,583 |
| 2021-10-15 | 22.360 | 23.380 | 22.330 | 22.630 | 21.192 | 4,400,355 |
| 2021-10-14 | 22.640 | 22.760 | 22.230 | 22.320 | 20.902 | 1,836,298 |
← NewerPage 21 of 21 · 1,219 trading days
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.