Canny Elevator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	8.890	9.030	8.840	8.900	7.919	5,329,300
2023-07-28	8.770	8.990	8.760	8.910	7.928	5,667,888
2023-07-27	8.850	9.070	8.800	8.820	7.848	6,383,504
2023-07-26	9.000	9.040	8.830	8.860	7.884	11,407,179
2023-07-25	9.300	9.360	8.980	9.040	8.044	17,092,194
2023-07-24	9.020	9.400	8.960	9.320	8.293	18,865,600
2023-07-21	9.000	9.040	8.890	8.900	7.919	4,400,000
2023-07-20	9.090	9.150	8.980	9.000	8.008	5,649,400
2023-07-19	9.060	9.160	9.000	9.060	8.062	4,516,938
2023-07-18	9.000	9.150	8.960	9.100	8.097	4,632,749
2023-07-17	9.010	9.170	8.900	9.030	8.035	7,205,709
2023-07-14	8.900	8.960	8.840	8.930	7.946	3,543,500
2023-07-13	8.910	8.960	8.830	8.910	7.928	5,484,600
2023-07-12	9.040	9.050	8.880	8.910	7.928	4,979,558
2023-07-11	8.930	9.010	8.850	8.980	7.991	4,568,884
2023-07-10	8.960	9.040	8.850	8.890	7.910	5,135,300
2023-07-07	9.060	9.070	8.880	8.970	7.982	6,565,600
2023-07-06	8.930	9.070	8.930	9.000	8.008	5,260,760
2023-07-05	9.030	9.140	8.930	9.020	8.026	6,527,825
2023-07-04	8.980	9.100	8.950	9.010	8.017	7,258,832
2023-07-03	9.150	9.250	8.950	8.970	7.982	10,360,422
2023-06-30	8.840	9.250	8.840	9.130	8.124	14,147,465
2023-06-29	8.680	8.930	8.660	8.890	7.910	10,181,442
2023-06-28	8.640	8.720	8.470	8.700	7.741	7,675,453
2023-06-27	8.400	8.730	8.380	8.650	7.697	10,223,220
2023-06-26	8.530	8.570	8.330	8.380	7.457	12,817,833
2023-06-21	8.600	8.800	8.570	8.610	7.661	14,230,407
2023-06-20	8.470	8.880	8.390	8.750	7.786	17,372,463
2023-06-19	8.460	8.520	8.440	8.450	7.519	5,704,900
2023-06-16	8.340	8.490	8.290	8.450	7.519	7,333,624
2023-06-15	8.180	8.350	8.160	8.310	7.394	4,466,359
2023-06-14	8.160	8.200	8.120	8.170	7.270	2,789,516
2023-06-13	8.070	8.190	8.070	8.170	7.270	2,897,400
2023-06-12	8.020	8.150	8.000	8.100	7.207	3,415,670
2023-06-09	8.060	8.060	7.970	8.000	7.118	3,990,620
2023-06-08	8.010	8.100	7.980	8.040	7.154	3,914,700
2023-06-07	7.990	8.120	7.980	8.010	7.127	3,958,116
2023-06-06	8.170	8.220	7.990	8.000	7.118	4,890,557
2023-06-05	8.220	8.260	8.150	8.180	7.279	4,242,719
2023-06-02	8.210	8.290	8.190	8.220	7.314	3,451,489
2023-06-01	8.190	8.260	8.130	8.210	7.305	3,924,313
2023-05-31	8.250	8.280	8.190	8.240	7.332	4,224,025
2023-05-30	8.160	8.260	8.110	8.230	7.323	4,608,882
2023-05-29	8.190	8.260	8.150	8.150	7.252	5,062,100
2023-05-26	8.200	8.240	8.080	8.190	7.288	6,055,252
2023-05-25	8.270	8.280	8.030	8.180	7.279	14,461,266
2023-05-24	8.430	8.490	8.350	8.360	7.439	6,385,952
2023-05-23	8.570	8.580	8.420	8.430	7.501	5,288,400
2023-05-22	8.430	8.550	8.380	8.530	7.590	5,381,800
2023-05-19	8.540	8.570	8.450	8.470	7.537	4,573,706
2023-05-18	8.570	8.600	8.410	8.540	7.599	8,858,433
2023-05-17	8.260	8.470	8.220	8.460	7.528	6,830,467
2023-05-16	8.370	8.390	8.220	8.260	7.350	4,863,310
2023-05-15	8.280	8.350	8.190	8.350	7.430	4,288,900
2023-05-12	8.330	8.400	8.210	8.290	7.377	6,387,656
2023-05-11	8.240	8.400	8.220	8.380	7.457	6,224,970
2023-05-10	8.400	8.470	8.370	8.450	7.296	5,366,787
2023-05-09	8.600	8.620	8.420	8.420	7.271	6,937,432
2023-05-08	8.580	8.680	8.580	8.660	7.478	6,126,732
2023-05-05	8.580	8.660	8.550	8.630	7.452	7,448,962

← NewerPage 14 of 21 · 1,218 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.