Canny Elevator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 6.790 | 6.890 | 6.730 | 6.830 | 6.077 | 10,519,070 |
| 2024-04-25 | 7.100 | 7.100 | 6.770 | 6.840 | 6.086 | 19,546,687 |
| 2024-04-24 | 7.130 | 7.310 | 7.100 | 7.300 | 6.496 | 7,296,002 |
| 2024-04-23 | 7.160 | 7.180 | 7.090 | 7.130 | 6.344 | 5,738,339 |
| 2024-04-22 | 7.220 | 7.280 | 7.080 | 7.110 | 6.327 | 8,630,400 |
| 2024-04-19 | 7.210 | 7.340 | 7.170 | 7.290 | 6.487 | 11,130,400 |
| 2024-04-18 | 7.060 | 7.350 | 6.980 | 7.180 | 6.389 | 11,769,300 |
| 2024-04-17 | 6.800 | 7.070 | 6.800 | 7.070 | 6.291 | 11,397,778 |
| 2024-04-16 | 6.940 | 6.990 | 6.650 | 6.670 | 5.935 | 14,211,905 |
| 2024-04-15 | 7.270 | 7.290 | 6.900 | 7.000 | 6.229 | 23,170,642 |
| 2024-04-12 | 7.130 | 7.660 | 7.120 | 7.390 | 6.576 | 31,157,876 |
| 2024-04-11 | 6.960 | 7.160 | 6.950 | 7.070 | 6.291 | 8,360,270 |
| 2024-04-10 | 7.090 | 7.190 | 6.950 | 7.030 | 6.255 | 6,108,378 |
| 2024-04-09 | 7.020 | 7.150 | 7.010 | 7.130 | 6.344 | 5,557,000 |
| 2024-04-08 | 7.100 | 7.140 | 7.000 | 7.010 | 6.238 | 5,907,029 |
| 2024-04-03 | 7.120 | 7.150 | 7.050 | 7.100 | 6.318 | 7,310,700 |
| 2024-04-02 | 7.210 | 7.270 | 7.110 | 7.150 | 6.362 | 8,926,281 |
| 2024-04-01 | 7.190 | 7.320 | 7.110 | 7.200 | 6.407 | 15,959,877 |
| 2024-03-29 | 7.150 | 7.200 | 7.090 | 7.200 | 6.407 | 4,776,447 |
| 2024-03-28 | 7.170 | 7.240 | 7.060 | 7.120 | 6.335 | 13,846,988 |
| 2024-03-27 | 7.310 | 7.380 | 7.190 | 7.210 | 6.416 | 4,766,600 |
| 2024-03-26 | 7.420 | 7.430 | 7.200 | 7.330 | 6.522 | 4,671,030 |
| 2024-03-25 | 7.540 | 7.580 | 7.390 | 7.400 | 6.585 | 5,319,700 |
| 2024-03-22 | 7.630 | 7.650 | 7.460 | 7.510 | 6.682 | 4,240,800 |
| 2024-03-21 | 7.680 | 7.690 | 7.550 | 7.620 | 6.780 | 5,257,200 |
| 2024-03-20 | 7.640 | 7.720 | 7.600 | 7.680 | 6.834 | 5,017,400 |
| 2024-03-19 | 7.770 | 7.770 | 7.630 | 7.650 | 6.807 | 6,172,190 |
| 2024-03-18 | 7.760 | 7.800 | 7.660 | 7.780 | 6.923 | 6,947,263 |
| 2024-03-15 | 7.580 | 7.770 | 7.570 | 7.770 | 6.914 | 4,889,452 |
| 2024-03-14 | 7.620 | 7.730 | 7.560 | 7.620 | 6.780 | 5,800,600 |
| 2024-03-13 | 7.580 | 7.730 | 7.530 | 7.620 | 6.780 | 7,580,200 |
| 2024-03-12 | 7.540 | 7.670 | 7.520 | 7.550 | 6.718 | 7,836,500 |
| 2024-03-11 | 7.610 | 7.760 | 7.520 | 7.590 | 6.754 | 9,652,417 |
| 2024-03-08 | 7.540 | 7.610 | 7.400 | 7.580 | 6.745 | 9,202,450 |
| 2024-03-07 | 7.460 | 7.680 | 7.450 | 7.570 | 6.736 | 12,697,245 |
| 2024-03-06 | 7.220 | 7.500 | 7.200 | 7.460 | 6.638 | 11,381,463 |
| 2024-03-05 | 7.210 | 7.350 | 7.120 | 7.220 | 6.424 | 6,735,402 |
| 2024-03-04 | 7.260 | 7.330 | 7.190 | 7.270 | 6.469 | 7,108,900 |
| 2024-03-01 | 7.140 | 7.280 | 7.080 | 7.240 | 6.442 | 9,632,145 |
| 2024-02-29 | 6.780 | 7.110 | 6.740 | 7.100 | 6.318 | 10,237,419 |
| 2024-02-28 | 7.360 | 7.440 | 6.830 | 6.870 | 6.113 | 20,286,920 |
| 2024-02-27 | 7.110 | 7.670 | 7.070 | 7.400 | 6.585 | 20,466,000 |
| 2024-02-26 | 7.100 | 7.250 | 7.080 | 7.140 | 6.353 | 11,046,847 |
| 2024-02-23 | 6.880 | 7.050 | 6.810 | 7.030 | 6.255 | 8,510,100 |
| 2024-02-22 | 6.800 | 6.930 | 6.750 | 6.850 | 6.095 | 6,434,850 |
| 2024-02-21 | 6.680 | 6.940 | 6.650 | 6.800 | 6.051 | 6,329,300 |
| 2024-02-20 | 6.740 | 6.810 | 6.580 | 6.730 | 5.988 | 6,787,088 |
| 2024-02-19 | 6.600 | 6.980 | 6.600 | 6.810 | 6.060 | 17,870,959 |
| 2024-02-08 | 6.050 | 6.600 | 5.970 | 6.560 | 5.837 | 14,512,715 |
| 2024-02-07 | 6.060 | 6.120 | 5.860 | 6.010 | 5.348 | 12,646,159 |
| 2024-02-06 | 5.610 | 6.160 | 5.510 | 6.010 | 5.348 | 13,923,172 |
| 2024-02-05 | 6.140 | 6.170 | 5.610 | 5.730 | 5.099 | 12,063,952 |
| 2024-02-02 | 6.380 | 6.470 | 6.040 | 6.230 | 5.544 | 11,420,782 |
| 2024-02-01 | 6.470 | 6.520 | 6.250 | 6.340 | 5.641 | 11,515,458 |
| 2024-01-31 | 6.740 | 6.770 | 6.430 | 6.470 | 5.757 | 10,718,661 |
| 2024-01-30 | 6.890 | 7.010 | 6.770 | 6.840 | 6.086 | 7,794,950 |
| 2024-01-29 | 7.130 | 7.190 | 6.920 | 6.940 | 6.175 | 7,549,800 |
| 2024-01-26 | 7.100 | 7.230 | 7.080 | 7.080 | 6.300 | 7,945,502 |
| 2024-01-25 | 7.060 | 7.120 | 6.960 | 7.100 | 6.318 | 10,551,764 |
| 2024-01-24 | 6.960 | 7.140 | 6.710 | 7.010 | 6.238 | 15,416,335 |
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.