Canny Elevator Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	6.720	7.140	6.620	6.970	6.202	15,994,264
2024-01-22	6.950	6.970	6.530	6.590	5.864	6,532,229
2024-01-19	7.030	7.080	6.940	6.980	6.211	4,398,224
2024-01-18	7.160	7.180	6.810	7.010	6.238	8,686,216
2024-01-17	7.290	7.380	7.170	7.170	6.380	5,722,000
2024-01-16	7.320	7.380	7.190	7.290	6.487	6,546,400
2024-01-15	7.310	7.340	7.200	7.330	6.522	5,748,674
2024-01-12	7.440	7.470	7.300	7.320	6.513	7,281,064
2024-01-11	7.400	7.440	7.300	7.430	6.611	6,690,147
2024-01-10	7.500	7.580	7.350	7.380	6.567	9,184,764
2024-01-09	7.440	7.710	7.350	7.550	6.718	16,832,856
2024-01-08	7.470	7.850	7.380	7.460	6.638	15,171,124
2024-01-05	7.550	7.610	7.460	7.470	6.647	4,535,737
2024-01-04	7.540	7.590	7.490	7.570	6.736	4,224,000
2024-01-03	7.610	7.630	7.500	7.540	6.709	5,483,042
2024-01-02	7.500	7.670	7.500	7.600	6.763	7,159,785
2023-12-29	7.460	7.550	7.400	7.520	6.691	3,721,916
2023-12-28	7.330	7.480	7.260	7.460	6.638	4,377,308
2023-12-27	7.300	7.350	7.260	7.330	6.522	3,226,785
2023-12-26	7.520	7.520	7.270	7.290	6.487	3,897,800
2023-12-25	7.430	7.530	7.400	7.450	6.629	5,066,338
2023-12-22	7.450	7.520	7.390	7.400	6.585	4,719,202
2023-12-21	7.510	7.520	7.290	7.460	6.638	5,271,034
2023-12-20	7.480	7.590	7.450	7.460	6.638	4,142,070
2023-12-19	7.410	7.500	7.350	7.480	6.656	4,266,620
2023-12-18	7.550	7.560	7.410	7.420	6.602	5,061,802
2023-12-15	7.560	7.630	7.530	7.580	6.745	3,573,240
2023-12-14	7.620	7.680	7.570	7.580	6.745	3,422,983
2023-12-13	7.580	7.690	7.520	7.600	6.763	4,118,600
2023-12-12	7.580	7.600	7.500	7.590	6.754	5,303,900
2023-12-11	7.610	7.670	7.490	7.570	6.736	9,319,800
2023-12-08	7.760	7.820	7.610	7.630	6.789	8,364,752
2023-12-07	7.720	7.780	7.690	7.750	6.896	3,995,291
2023-12-06	7.720	7.830	7.720	7.760	6.905	4,024,700
2023-12-05	7.920	7.920	7.770	7.770	6.914	4,033,900
2023-12-04	7.930	7.950	7.840	7.900	7.030	4,894,904
2023-12-01	7.980	7.980	7.890	7.910	7.038	4,814,665
2023-11-30	8.030	8.070	7.880	7.980	7.101	5,035,300
2023-11-29	8.100	8.140	8.010	8.020	7.136	3,751,300
2023-11-28	8.030	8.110	8.000	8.100	7.207	4,574,410
2023-11-27	7.990	8.070	7.960	8.060	7.172	5,377,430
2023-11-24	8.060	8.070	7.980	8.010	7.127	3,966,993
2023-11-23	7.940	8.080	7.940	8.060	7.172	4,543,310
2023-11-22	8.070	8.100	7.960	7.960	7.083	5,261,200
2023-11-21	8.190	8.200	8.060	8.080	7.190	5,558,900
2023-11-20	8.100	8.200	8.000	8.180	7.279	7,203,962
2023-11-17	7.980	8.080	7.950	8.050	7.163	4,481,200
2023-11-16	8.050	8.100	7.990	7.990	7.110	5,542,100
2023-11-15	8.050	8.090	7.980	8.030	7.145	4,991,500
2023-11-14	8.060	8.070	7.990	8.040	7.154	5,093,600
2023-11-13	8.070	8.090	7.990	8.030	7.145	4,784,310
2023-11-10	8.000	8.120	7.950	8.070	7.181	4,753,900
2023-11-09	8.080	8.100	8.000	8.020	7.136	3,823,087
2023-11-08	8.000	8.080	7.930	8.060	7.172	6,638,600
2023-11-07	8.040	8.040	7.960	8.000	7.118	4,352,256
2023-11-06	7.910	8.050	7.910	8.030	7.145	6,739,361
2023-11-03	7.720	8.020	7.690	7.910	7.038	8,979,438
2023-11-02	7.810	7.840	7.690	7.690	6.843	5,838,900
2023-11-01	7.820	7.900	7.800	7.810	6.949	6,249,100
2023-10-31	7.970	8.030	7.800	7.830	6.967	7,658,959

← NewerPage 12 of 21 · 1,217 trading daysOlder →

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.