Canny Elevator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	7.910	8.020	7.870	7.990	7.110	8,269,100
2023-10-27	8.240	8.330	7.780	7.980	7.101	14,593,348
2023-10-26	8.080	8.300	8.030	8.300	7.385	5,198,461
2023-10-25	7.970	8.180	7.960	8.070	7.181	3,833,105
2023-10-24	7.860	7.980	7.780	7.930	7.056	4,344,980
2023-10-23	7.990	8.040	7.770	7.840	6.976	4,830,392
2023-10-20	8.010	8.150	7.990	7.990	7.110	3,763,618
2023-10-19	8.140	8.200	8.080	8.090	7.199	3,954,154
2023-10-18	8.290	8.290	8.130	8.140	7.243	5,413,376
2023-10-17	8.270	8.340	8.240	8.290	7.377	5,470,694
2023-10-16	8.470	8.490	8.130	8.250	7.341	7,616,700
2023-10-13	8.550	8.640	8.390	8.430	7.501	6,116,400
2023-10-12	8.610	8.620	8.510	8.580	7.635	3,479,500
2023-10-11	8.640	8.680	8.520	8.550	7.608	4,375,570
2023-10-10	8.780	8.830	8.630	8.650	7.697	5,546,800
2023-10-09	8.710	8.790	8.630	8.720	7.759	5,494,294
2023-09-28	8.800	8.850	8.720	8.770	7.804	4,132,479
2023-09-27	8.770	8.800	8.720	8.790	7.821	4,079,100
2023-09-26	8.720	8.830	8.630	8.790	7.821	7,431,350
2023-09-25	8.780	8.820	8.470	8.650	7.697	8,922,800
2023-09-22	8.580	8.860	8.540	8.820	7.848	11,594,336
2023-09-21	8.650	8.720	8.580	8.590	7.643	4,523,579
2023-09-20	8.640	8.750	8.600	8.610	7.661	4,420,503
2023-09-19	8.720	8.750	8.620	8.640	7.688	3,709,479
2023-09-18	8.590	8.790	8.560	8.730	7.768	3,701,108
2023-09-15	8.640	8.700	8.600	8.610	7.661	3,658,756
2023-09-14	8.660	8.720	8.590	8.630	7.679	3,713,070
2023-09-13	8.750	8.780	8.570	8.660	7.706	4,060,320
2023-09-12	8.730	8.810	8.720	8.780	7.813	4,587,600
2023-09-11	8.730	8.800	8.690	8.730	7.768	4,894,800
2023-09-08	8.680	8.790	8.660	8.720	7.759	3,490,400
2023-09-07	8.770	8.770	8.640	8.680	7.724	5,104,825
2023-09-06	8.820	8.840	8.720	8.810	7.839	6,042,202
2023-09-05	8.790	8.880	8.770	8.850	7.875	6,959,464
2023-09-04	8.720	8.890	8.720	8.810	7.839	7,092,200
2023-09-01	8.780	8.780	8.410	8.760	7.795	10,798,502
2023-08-31	8.900	9.060	8.820	8.880	7.902	6,143,300
2023-08-30	8.840	9.120	8.840	8.990	7.999	10,514,600
2023-08-29	8.600	8.860	8.520	8.840	7.866	10,268,935
2023-08-28	8.800	8.940	8.530	8.590	7.643	8,709,142
2023-08-25	8.650	8.690	8.470	8.500	7.563	6,492,600
2023-08-24	8.500	8.810	8.490	8.650	7.697	10,099,275
2023-08-23	8.550	8.600	8.460	8.490	7.554	4,619,509
2023-08-22	8.540	8.580	8.400	8.500	7.563	5,418,317
2023-08-21	8.720	8.820	8.410	8.430	7.501	8,739,465
2023-08-18	8.730	8.900	8.680	8.790	7.821	7,021,588
2023-08-17	8.450	8.760	8.390	8.740	7.777	6,845,912
2023-08-16	8.490	8.530	8.420	8.420	7.492	3,721,500
2023-08-15	8.550	8.590	8.440	8.500	7.563	3,238,852
2023-08-14	8.530	8.550	8.400	8.530	7.590	4,273,780
2023-08-11	8.730	8.730	8.530	8.550	7.608	5,450,600
2023-08-10	8.700	8.730	8.660	8.720	7.759	2,646,600
2023-08-09	8.810	8.850	8.650	8.690	7.732	5,261,802
2023-08-08	8.840	8.870	8.770	8.840	7.866	3,093,800
2023-08-07	8.890	8.900	8.790	8.820	7.848	4,670,700
2023-08-04	8.850	8.930	8.800	8.890	7.910	3,530,600
2023-08-03	8.880	8.890	8.770	8.810	7.839	3,484,700
2023-08-02	8.800	8.930	8.770	8.880	7.902	4,536,300
2023-08-01	8.900	8.950	8.740	8.820	7.848	5,006,007
2023-07-31	8.890	9.030	8.840	8.900	7.919	5,329,300

← NewerPage 13 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.