Canny Elevator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.390 | 5.510 | 5.360 | 5.470 | 5.112 | 4,246,800 |
| 2024-07-24 | 5.470 | 5.490 | 5.380 | 5.400 | 5.047 | 4,370,662 |
| 2024-07-23 | 5.640 | 5.670 | 5.480 | 5.480 | 5.122 | 6,256,907 |
| 2024-07-22 | 5.810 | 5.860 | 5.650 | 5.670 | 5.299 | 10,623,704 |
| 2024-07-19 | 5.460 | 5.520 | 5.430 | 5.520 | 5.159 | 3,180,900 |
| 2024-07-18 | 5.470 | 5.530 | 5.360 | 5.480 | 5.122 | 3,862,094 |
| 2024-07-17 | 5.500 | 5.510 | 5.450 | 5.480 | 5.122 | 2,497,600 |
| 2024-07-16 | 5.570 | 5.590 | 5.480 | 5.500 | 5.140 | 3,578,700 |
| 2024-07-15 | 5.680 | 5.680 | 5.570 | 5.570 | 5.206 | 2,457,000 |
| 2024-07-12 | 5.740 | 5.740 | 5.670 | 5.670 | 5.299 | 2,935,300 |
| 2024-07-11 | 5.640 | 5.710 | 5.630 | 5.690 | 5.318 | 4,263,000 |
| 2024-07-10 | 5.630 | 5.670 | 5.560 | 5.560 | 5.197 | 3,821,200 |
| 2024-07-09 | 5.580 | 5.650 | 5.450 | 5.640 | 5.271 | 4,883,700 |
| 2024-07-08 | 5.760 | 5.760 | 5.590 | 5.590 | 5.225 | 4,563,904 |
| 2024-07-05 | 5.700 | 5.770 | 5.650 | 5.760 | 5.383 | 2,301,000 |
| 2024-07-04 | 5.780 | 5.840 | 5.690 | 5.710 | 5.337 | 3,699,900 |
| 2024-07-03 | 5.850 | 5.870 | 5.760 | 5.770 | 5.393 | 3,015,100 |
| 2024-07-02 | 5.860 | 5.900 | 5.830 | 5.850 | 5.468 | 2,946,971 |
| 2024-07-01 | 5.780 | 5.890 | 5.760 | 5.870 | 5.486 | 4,226,550 |
| 2024-06-28 | 5.750 | 5.850 | 5.740 | 5.770 | 5.393 | 3,236,700 |
| 2024-06-27 | 5.830 | 5.870 | 5.740 | 5.740 | 5.365 | 3,349,500 |
| 2024-06-26 | 5.700 | 5.850 | 5.680 | 5.840 | 5.458 | 3,946,700 |
| 2024-06-25 | 5.690 | 5.780 | 5.690 | 5.720 | 5.346 | 4,511,900 |
| 2024-06-24 | 5.770 | 5.790 | 5.630 | 5.670 | 5.299 | 7,232,150 |
| 2024-06-21 | 5.790 | 5.860 | 5.760 | 5.830 | 5.449 | 3,079,164 |
| 2024-06-20 | 5.950 | 5.960 | 5.820 | 5.820 | 5.440 | 5,156,700 |
| 2024-06-19 | 6.010 | 6.040 | 5.930 | 5.940 | 5.552 | 3,911,290 |
| 2024-06-18 | 5.890 | 6.010 | 5.890 | 5.990 | 5.598 | 4,665,350 |
| 2024-06-17 | 5.970 | 6.030 | 5.880 | 5.920 | 5.533 | 6,998,740 |
| 2024-06-14 | 6.020 | 6.030 | 5.890 | 6.000 | 5.608 | 11,557,404 |
| 2024-06-13 | 6.150 | 6.200 | 6.030 | 6.070 | 5.673 | 10,679,788 |
| 2024-06-12 | 6.240 | 6.250 | 6.100 | 6.130 | 5.729 | 8,261,550 |
| 2024-06-11 | 6.190 | 6.240 | 6.110 | 6.240 | 5.832 | 3,569,989 |
| 2024-06-07 | 6.100 | 6.240 | 6.090 | 6.220 | 5.813 | 5,485,539 |
| 2024-06-06 | 6.250 | 6.300 | 5.960 | 6.080 | 5.683 | 8,490,693 |
| 2024-06-05 | 6.360 | 6.390 | 6.250 | 6.250 | 5.841 | 4,268,600 |
| 2024-06-04 | 6.310 | 6.380 | 6.220 | 6.360 | 5.944 | 6,036,775 |
| 2024-06-03 | 6.500 | 6.500 | 6.310 | 6.360 | 5.944 | 5,956,677 |
| 2024-05-31 | 6.490 | 6.520 | 6.440 | 6.460 | 6.038 | 4,064,000 |
| 2024-05-30 | 6.620 | 6.620 | 6.450 | 6.460 | 6.038 | 7,771,835 |
| 2024-05-29 | 6.600 | 6.690 | 6.580 | 6.620 | 6.187 | 4,199,200 |
| 2024-05-28 | 6.700 | 6.720 | 6.620 | 6.650 | 6.215 | 5,319,893 |
| 2024-05-27 | 6.590 | 6.680 | 6.560 | 6.670 | 6.234 | 4,861,000 |
| 2024-05-24 | 6.600 | 6.740 | 6.590 | 6.590 | 6.159 | 7,042,100 |
| 2024-05-23 | 6.840 | 6.910 | 6.670 | 6.670 | 6.234 | 12,868,695 |
| 2024-05-22 | 6.960 | 6.960 | 6.840 | 6.860 | 6.412 | 10,610,682 |
| 2024-05-21 | 7.010 | 7.110 | 6.870 | 6.950 | 6.496 | 13,821,064 |
| 2024-05-20 | 7.400 | 7.420 | 7.300 | 7.300 | 6.496 | 16,856,999 |
| 2024-05-17 | 7.370 | 7.440 | 7.310 | 7.420 | 6.602 | 16,780,885 |
| 2024-05-16 | 7.260 | 7.380 | 7.260 | 7.370 | 6.558 | 12,804,449 |
| 2024-05-15 | 7.430 | 7.480 | 7.260 | 7.290 | 6.487 | 16,558,849 |
| 2024-05-14 | 7.430 | 7.550 | 7.340 | 7.450 | 6.629 | 20,654,234 |
| 2024-05-13 | 7.170 | 7.420 | 7.090 | 7.420 | 6.602 | 26,686,213 |
| 2024-05-10 | 7.280 | 7.450 | 7.110 | 7.240 | 6.442 | 22,255,803 |
| 2024-05-09 | 7.200 | 7.310 | 7.180 | 7.280 | 6.478 | 15,899,573 |
| 2024-05-08 | 7.410 | 7.420 | 7.190 | 7.210 | 6.416 | 24,050,524 |
| 2024-05-07 | 7.470 | 7.520 | 7.330 | 7.410 | 6.594 | 42,285,006 |
| 2024-05-06 | 7.020 | 7.680 | 7.010 | 7.680 | 6.834 | 47,423,130 |
| 2024-04-30 | 7.090 | 7.120 | 6.950 | 6.980 | 6.211 | 7,325,520 |
| 2024-04-29 | 6.830 | 7.130 | 6.830 | 7.120 | 6.335 | 12,630,520 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-25 | 0.1500 CNY |
| 2025-05-23 | 0.3000 CNY |
| 2024-05-21 | 0.3500 CNY |
| 2023-05-11 | 0.2500 CNY |
| 2022-05-09 | 0.3000 CNY |
| 2021-05-07 | 0.3000 CNY |
| 2020-09-18 | 0.1500 CNY |
| 2020-04-30 | 0.4000 CNY |
| 2019-09-25 | 0.0300 CNY |
| 2019-05-27 | 0.5000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.