Canny Elevator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	8.550	8.630	8.500	8.590	7.417	9,488,987
2023-04-28	8.220	8.510	8.220	8.510	7.348	8,920,211
2023-04-27	8.340	8.350	8.140	8.280	7.150	7,659,410
2023-04-26	8.200	8.480	8.140	8.360	7.219	9,656,400
2023-04-25	8.280	8.350	8.050	8.140	7.029	8,431,261
2023-04-24	8.250	8.410	8.250	8.280	7.150	7,586,606
2023-04-21	8.450	8.520	8.250	8.260	7.132	8,049,918
2023-04-20	8.500	8.550	8.430	8.500	7.340	7,281,560
2023-04-19	8.460	8.630	8.430	8.500	7.340	9,119,268
2023-04-18	8.410	8.470	8.310	8.430	7.279	6,100,419
2023-04-17	8.370	8.500	8.340	8.410	7.262	9,224,866
2023-04-14	8.290	8.480	8.280	8.330	7.193	15,128,546
2023-04-13	8.210	8.290	8.100	8.110	7.003	6,089,271
2023-04-12	8.100	8.380	8.100	8.250	7.124	7,014,969
2023-04-11	8.100	8.170	8.060	8.110	7.003	3,993,124
2023-04-10	8.280	8.300	8.110	8.130	7.020	5,928,816
2023-04-07	8.040	8.300	8.030	8.300	7.167	7,461,577
2023-04-06	8.090	8.090	7.930	8.000	6.908	5,447,700
2023-04-04	8.230	8.260	8.050	8.100	6.994	7,064,874
2023-04-03	8.160	8.260	8.140	8.230	7.106	7,143,590
2023-03-31	8.190	8.340	8.150	8.170	7.055	6,187,657
2023-03-30	8.230	8.290	8.080	8.160	7.046	9,860,514
2023-03-29	8.250	8.430	8.150	8.220	7.098	14,399,779
2023-03-28	8.550	8.790	8.300	8.350	7.210	19,072,223
2023-03-27	8.260	8.800	8.220	8.400	7.253	15,303,291
2023-03-24	8.280	8.320	8.250	8.260	7.132	4,250,087
2023-03-23	8.230	8.350	8.200	8.280	7.150	7,488,835
2023-03-22	8.270	8.270	8.200	8.230	7.106	3,254,422
2023-03-21	8.240	8.260	8.180	8.220	7.098	3,609,505
2023-03-20	8.200	8.320	8.190	8.210	7.089	6,389,713
2023-03-17	8.240	8.320	8.180	8.240	7.115	5,458,705
2023-03-16	8.200	8.350	8.190	8.200	7.081	6,326,931
2023-03-15	8.110	8.250	8.100	8.240	7.115	6,352,092
2023-03-14	8.060	8.140	8.040	8.120	7.012	6,186,077
2023-03-13	8.050	8.120	8.030	8.100	6.994	4,350,300
2023-03-10	8.080	8.170	8.030	8.050	6.951	5,222,600
2023-03-09	8.110	8.190	8.040	8.100	6.994	5,122,405
2023-03-08	8.140	8.140	8.040	8.100	6.994	6,106,600
2023-03-07	8.210	8.350	8.070	8.090	6.986	9,200,100
2023-03-06	8.170	8.220	8.120	8.190	7.072	6,028,350
2023-03-03	8.160	8.310	8.120	8.150	7.037	5,846,048
2023-03-02	8.090	8.220	8.090	8.170	7.055	11,949,005
2023-03-01	8.120	8.200	8.020	8.140	7.029	14,550,273
2023-02-28	7.850	8.030	7.810	8.020	6.925	6,542,913
2023-02-27	7.840	7.890	7.790	7.800	6.735	3,028,000
2023-02-24	7.930	7.970	7.840	7.860	6.787	2,679,597
2023-02-23	7.940	8.020	7.900	7.950	6.865	4,442,809
2023-02-22	7.870	8.020	7.840	7.970	6.882	5,648,010
2023-02-21	7.830	7.920	7.800	7.890	6.813	4,745,800
2023-02-20	7.610	7.810	7.600	7.800	6.735	5,169,700
2023-02-17	7.730	7.770	7.610	7.610	6.571	5,649,500
2023-02-16	7.940	7.950	7.670	7.710	6.657	7,732,300
2023-02-15	7.980	7.990	7.910	7.940	6.856	4,404,901
2023-02-14	8.000	8.040	7.920	7.940	6.856	7,028,412
2023-02-13	7.830	8.080	7.830	7.960	6.873	11,396,310
2023-02-10	7.820	7.860	7.770	7.860	6.787	6,820,800
2023-02-09	7.750	7.800	7.720	7.800	6.735	5,226,000
2023-02-08	7.830	7.850	7.720	7.740	6.683	7,626,900
2023-02-07	7.760	8.050	7.720	7.880	6.804	15,532,600
2023-02-06	7.780	7.850	7.720	7.760	6.701	4,058,815

← NewerPage 15 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.