Jiangsu Canlon Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.740 | 9.500 | 8.640 | 9.030 | 9.030 | 22,462,119 |
| 2025-01-21 | 8.340 | 8.880 | 8.240 | 8.820 | 8.820 | 17,731,020 |
| 2025-01-20 | 8.370 | 8.440 | 8.150 | 8.340 | 8.340 | 9,124,050 |
| 2025-01-17 | 8.470 | 8.550 | 8.140 | 8.290 | 8.290 | 13,828,350 |
| 2025-01-16 | 8.450 | 8.770 | 8.360 | 8.620 | 8.620 | 17,257,240 |
| 2025-01-15 | 8.700 | 9.080 | 8.300 | 8.480 | 8.480 | 18,911,480 |
| 2025-01-14 | 8.560 | 9.000 | 8.500 | 8.950 | 8.950 | 24,969,529 |
| 2025-01-13 | 9.170 | 9.280 | 8.450 | 8.560 | 8.560 | 28,465,279 |
| 2025-01-10 | 10.550 | 10.790 | 9.350 | 9.500 | 9.500 | 41,411,328 |
| 2025-01-09 | 10.990 | 11.690 | 10.770 | 11.690 | 11.690 | 53,183,961 |
| 2025-01-08 | 9.740 | 9.740 | 9.740 | 9.740 | 9.740 | 7,509,372 |
| 2025-01-07 | 7.790 | 8.290 | 7.550 | 8.120 | 8.120 | 16,500,400 |
| 2025-01-06 | 7.510 | 8.480 | 7.270 | 7.750 | 7.750 | 20,106,740 |
| 2025-01-03 | 7.110 | 7.480 | 6.720 | 7.480 | 7.480 | 13,651,550 |
| 2025-01-02 | 7.500 | 7.630 | 7.030 | 7.080 | 7.080 | 13,183,640 |
| 2024-12-31 | 7.110 | 7.530 | 7.060 | 7.420 | 7.420 | 15,938,590 |
| 2024-12-30 | 6.800 | 7.330 | 6.570 | 7.120 | 7.120 | 10,774,450 |
| 2024-12-27 | 7.180 | 7.180 | 6.780 | 6.870 | 6.870 | 11,079,060 |
| 2024-12-26 | 6.500 | 7.160 | 6.410 | 7.010 | 7.010 | 18,322,221 |
| 2024-12-25 | 6.720 | 6.720 | 6.400 | 6.490 | 6.490 | 3,409,460 |
| 2024-12-24 | 6.800 | 6.840 | 6.590 | 6.700 | 6.700 | 3,156,263 |
| 2024-12-23 | 7.240 | 7.240 | 6.670 | 6.720 | 6.720 | 4,775,600 |
| 2024-12-20 | 7.150 | 7.260 | 7.060 | 7.130 | 7.130 | 3,592,887 |
| 2024-12-19 | 7.200 | 7.270 | 7.040 | 7.170 | 7.170 | 3,768,200 |
| 2024-12-18 | 7.410 | 7.490 | 7.200 | 7.300 | 7.300 | 3,351,380 |
| 2024-12-17 | 7.820 | 7.830 | 7.320 | 7.380 | 7.380 | 4,980,500 |
| 2024-12-16 | 7.760 | 7.880 | 7.720 | 7.800 | 7.800 | 2,689,367 |
| 2024-12-13 | 7.950 | 7.990 | 7.720 | 7.770 | 7.770 | 3,205,662 |
| 2024-12-12 | 7.840 | 8.020 | 7.700 | 7.970 | 7.970 | 3,306,268 |
| 2024-12-11 | 7.680 | 7.820 | 7.680 | 7.810 | 7.810 | 2,561,500 |
| 2024-12-10 | 8.060 | 8.080 | 7.650 | 7.680 | 7.680 | 3,926,988 |
| 2024-12-09 | 7.730 | 7.840 | 7.600 | 7.740 | 7.740 | 2,925,360 |
| 2024-12-06 | 7.590 | 7.760 | 7.530 | 7.730 | 7.730 | 3,838,400 |
| 2024-12-05 | 7.450 | 7.610 | 7.400 | 7.550 | 7.550 | 2,120,080 |
| 2024-12-04 | 7.690 | 7.690 | 7.420 | 7.470 | 7.470 | 3,030,770 |
| 2024-12-03 | 7.640 | 7.700 | 7.560 | 7.660 | 7.660 | 2,544,820 |
| 2024-12-02 | 7.520 | 7.690 | 7.520 | 7.640 | 7.640 | 3,267,606 |
| 2024-11-29 | 7.490 | 7.570 | 7.370 | 7.490 | 7.490 | 2,490,540 |
| 2024-11-28 | 7.370 | 7.550 | 7.330 | 7.460 | 7.460 | 2,244,800 |
| 2024-11-27 | 7.300 | 7.400 | 7.040 | 7.370 | 7.370 | 2,935,151 |
| 2024-11-26 | 7.380 | 7.440 | 7.280 | 7.300 | 7.300 | 1,766,740 |
| 2024-11-25 | 7.230 | 7.390 | 7.200 | 7.370 | 7.370 | 2,526,082 |
| 2024-11-22 | 7.500 | 7.580 | 7.200 | 7.210 | 7.210 | 3,201,202 |
| 2024-11-21 | 7.510 | 7.610 | 7.410 | 7.540 | 7.540 | 2,297,000 |
| 2024-11-20 | 7.360 | 7.610 | 7.250 | 7.530 | 7.530 | 2,850,240 |
| 2024-11-19 | 7.230 | 7.400 | 7.170 | 7.400 | 7.400 | 2,554,100 |
| 2024-11-18 | 7.570 | 7.660 | 7.150 | 7.190 | 7.190 | 4,241,900 |
| 2024-11-15 | 7.610 | 7.720 | 7.350 | 7.350 | 7.350 | 3,887,700 |
| 2024-11-14 | 7.910 | 7.950 | 7.620 | 7.620 | 7.620 | 2,797,298 |
| 2024-11-13 | 7.850 | 7.980 | 7.700 | 7.880 | 7.880 | 2,841,040 |
| 2024-11-12 | 7.990 | 8.130 | 7.790 | 7.890 | 7.890 | 4,923,040 |
| 2024-11-11 | 7.870 | 7.950 | 7.760 | 7.940 | 7.940 | 3,254,418 |
| 2024-11-08 | 8.080 | 8.190 | 7.800 | 7.840 | 7.840 | 4,215,498 |
| 2024-11-07 | 7.650 | 8.000 | 7.650 | 7.960 | 7.960 | 3,518,836 |
| 2024-11-06 | 7.680 | 7.850 | 7.560 | 7.760 | 7.760 | 3,981,963 |
| 2024-11-05 | 7.480 | 7.750 | 7.480 | 7.600 | 7.600 | 3,736,976 |
| 2024-11-04 | 7.340 | 7.490 | 7.270 | 7.480 | 7.480 | 2,410,040 |
| 2024-11-01 | 7.800 | 7.800 | 7.350 | 7.360 | 7.360 | 4,324,660 |
| 2024-10-31 | 7.680 | 7.920 | 7.650 | 7.750 | 7.750 | 3,954,222 |
| 2024-10-30 | 7.610 | 7.860 | 7.570 | 7.640 | 7.640 | 3,063,717 |
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.