Jiangsu Canlon Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 7.920 | 7.950 | 7.570 | 7.610 | 7.610 | 3,217,800 |
| 2024-10-28 | 7.800 | 7.930 | 7.770 | 7.920 | 7.920 | 3,993,020 |
| 2024-10-25 | 7.500 | 7.830 | 7.490 | 7.780 | 7.780 | 5,791,680 |
| 2024-10-24 | 7.500 | 7.600 | 7.390 | 7.490 | 7.490 | 3,614,340 |
| 2024-10-23 | 7.640 | 7.800 | 7.590 | 7.660 | 7.660 | 4,826,711 |
| 2024-10-22 | 7.630 | 7.690 | 7.540 | 7.680 | 7.680 | 4,702,961 |
| 2024-10-21 | 7.790 | 7.800 | 7.520 | 7.650 | 7.650 | 7,765,428 |
| 2024-10-18 | 7.820 | 7.980 | 7.530 | 7.800 | 7.800 | 8,556,006 |
| 2024-10-17 | 8.190 | 8.890 | 7.870 | 7.890 | 7.890 | 9,557,700 |
| 2024-10-16 | 7.810 | 8.300 | 7.760 | 8.280 | 8.280 | 7,329,030 |
| 2024-10-15 | 7.850 | 8.600 | 7.710 | 7.920 | 7.920 | 8,951,351 |
| 2024-10-14 | 7.290 | 8.080 | 7.220 | 7.940 | 7.940 | 7,120,748 |
| 2024-10-11 | 7.500 | 7.520 | 7.080 | 7.190 | 7.190 | 2,938,505 |
| 2024-10-10 | 7.250 | 7.830 | 7.250 | 7.570 | 7.570 | 4,837,140 |
| 2024-10-09 | 8.200 | 8.280 | 7.240 | 7.250 | 7.250 | 7,045,299 |
| 2024-10-08 | 9.490 | 9.490 | 8.020 | 8.630 | 8.630 | 8,579,992 |
| 2024-09-30 | 7.500 | 8.010 | 7.050 | 8.000 | 8.000 | 8,722,993 |
| 2024-09-27 | 6.730 | 7.080 | 6.670 | 7.040 | 7.040 | 4,830,080 |
| 2024-09-26 | 6.240 | 6.620 | 6.200 | 6.610 | 6.610 | 3,337,660 |
| 2024-09-25 | 6.200 | 6.400 | 6.200 | 6.240 | 6.240 | 2,528,370 |
| 2024-09-24 | 5.990 | 6.190 | 5.990 | 6.150 | 6.150 | 2,424,900 |
| 2024-09-23 | 5.910 | 5.990 | 5.870 | 5.980 | 5.980 | 1,764,000 |
| 2024-09-20 | 6.200 | 6.200 | 5.870 | 5.920 | 5.920 | 2,473,740 |
| 2024-09-19 | 5.830 | 6.180 | 5.750 | 6.150 | 6.150 | 3,659,201 |
| 2024-09-18 | 6.240 | 6.240 | 5.670 | 5.800 | 5.800 | 3,237,570 |
| 2024-09-13 | 6.310 | 6.390 | 6.190 | 6.210 | 6.210 | 1,284,200 |
| 2024-09-12 | 6.350 | 6.460 | 6.290 | 6.300 | 6.300 | 1,229,500 |
| 2024-09-11 | 6.290 | 6.430 | 6.250 | 6.350 | 6.350 | 1,765,706 |
| 2024-09-10 | 6.310 | 6.310 | 6.170 | 6.270 | 6.270 | 1,526,777 |
| 2024-09-09 | 6.410 | 6.450 | 6.250 | 6.270 | 6.270 | 2,010,680 |
| 2024-09-06 | 6.680 | 6.730 | 6.460 | 6.480 | 6.480 | 2,177,600 |
| 2024-09-05 | 6.610 | 6.750 | 6.610 | 6.710 | 6.710 | 2,412,504 |
| 2024-09-04 | 6.800 | 6.970 | 6.610 | 6.680 | 6.680 | 3,829,131 |
| 2024-09-03 | 6.820 | 6.930 | 6.740 | 6.880 | 6.880 | 5,468,181 |
| 2024-09-02 | 6.480 | 7.200 | 6.410 | 7.010 | 7.010 | 7,846,627 |
| 2024-08-30 | 6.450 | 6.970 | 6.210 | 6.670 | 6.670 | 6,109,750 |
| 2024-08-29 | 6.430 | 6.470 | 6.260 | 6.460 | 6.460 | 2,748,054 |
| 2024-08-28 | 6.750 | 6.750 | 6.410 | 6.550 | 6.550 | 4,633,654 |
| 2024-08-27 | 6.260 | 6.920 | 6.130 | 6.790 | 6.790 | 4,475,135 |
| 2024-08-26 | 6.160 | 6.500 | 6.160 | 6.290 | 6.290 | 1,612,500 |
| 2024-08-23 | 6.130 | 6.220 | 6.080 | 6.150 | 6.150 | 674,740 |
| 2024-08-22 | 6.310 | 6.350 | 6.090 | 6.120 | 6.120 | 722,460 |
| 2024-08-21 | 6.330 | 6.380 | 6.230 | 6.290 | 6.290 | 712,300 |
| 2024-08-20 | 6.480 | 6.480 | 6.260 | 6.330 | 6.330 | 808,100 |
| 2024-08-19 | 6.530 | 6.540 | 6.380 | 6.440 | 6.440 | 793,500 |
| 2024-08-16 | 6.580 | 6.670 | 6.500 | 6.500 | 6.500 | 1,214,400 |
| 2024-08-15 | 6.360 | 6.640 | 6.360 | 6.570 | 6.570 | 1,360,100 |
| 2024-08-14 | 6.440 | 6.670 | 6.360 | 6.410 | 6.410 | 1,379,000 |
| 2024-08-13 | 6.310 | 6.510 | 6.190 | 6.400 | 6.400 | 785,607 |
| 2024-08-12 | 6.450 | 6.480 | 6.290 | 6.300 | 6.300 | 968,300 |
| 2024-08-09 | 6.570 | 6.590 | 6.390 | 6.400 | 6.400 | 1,027,700 |
| 2024-08-08 | 6.440 | 6.560 | 6.290 | 6.490 | 6.490 | 1,275,200 |
| 2024-08-07 | 6.350 | 6.480 | 6.300 | 6.440 | 6.440 | 954,400 |
| 2024-08-06 | 6.260 | 6.420 | 6.210 | 6.400 | 6.400 | 904,000 |
| 2024-08-05 | 6.370 | 6.470 | 6.220 | 6.240 | 6.240 | 1,108,400 |
| 2024-08-02 | 6.490 | 6.530 | 6.320 | 6.400 | 6.400 | 1,257,400 |
| 2024-08-01 | 6.540 | 6.580 | 6.460 | 6.490 | 6.490 | 922,300 |
| 2024-07-31 | 6.350 | 6.550 | 6.310 | 6.540 | 6.540 | 1,626,600 |
| 2024-07-30 | 6.220 | 6.390 | 6.180 | 6.370 | 6.370 | 1,239,980 |
| 2024-07-29 | 6.200 | 6.290 | 6.090 | 6.220 | 6.220 | 1,658,430 |
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.