Canny Elevator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	6.830	6.890	6.790	6.870	5.932	3,368,678
2022-11-02	6.810	6.890	6.780	6.830	5.898	3,763,317
2022-11-01	6.620	6.820	6.620	6.810	5.880	3,706,200
2022-10-31	6.510	6.700	6.480	6.640	5.734	3,259,000
2022-10-28	6.780	6.780	6.500	6.520	5.630	5,003,872
2022-10-27	6.820	6.880	6.800	6.820	5.889	3,389,085
2022-10-26	6.670	6.850	6.640	6.820	5.889	4,150,207
2022-10-25	6.670	6.740	6.520	6.680	5.768	3,676,400
2022-10-24	6.800	6.890	6.630	6.680	5.768	4,075,900
2022-10-21	6.780	6.840	6.740	6.780	5.854	2,555,924
2022-10-20	6.720	6.830	6.660	6.780	5.854	4,040,100
2022-10-19	6.810	6.850	6.750	6.750	5.829	2,575,100
2022-10-18	6.890	6.930	6.800	6.830	5.898	4,394,700
2022-10-17	6.790	6.860	6.750	6.850	5.915	3,754,569
2022-10-14	6.740	6.810	6.690	6.770	5.846	3,824,869
2022-10-13	6.710	6.780	6.650	6.700	5.785	3,239,100
2022-10-12	6.500	6.710	6.460	6.710	5.794	3,560,713
2022-10-11	6.420	6.540	6.370	6.530	5.639	3,041,224
2022-10-10	6.560	6.600	6.400	6.420	5.544	3,966,863
2022-09-30	6.610	6.690	6.550	6.550	5.656	2,633,786
2022-09-29	6.800	6.800	6.580	6.610	5.708	3,408,618
2022-09-28	6.830	6.870	6.720	6.720	5.803	3,864,798
2022-09-27	6.700	6.840	6.700	6.830	5.898	3,265,214
2022-09-26	6.840	6.890	6.700	6.700	5.785	3,707,457
2022-09-23	6.950	6.970	6.760	6.840	5.906	3,909,752
2022-09-22	6.930	7.010	6.910	6.930	5.984	2,955,311
2022-09-21	6.930	7.020	6.830	6.980	6.027	3,602,007
2022-09-20	6.880	6.980	6.870	6.930	5.984	5,121,179
2022-09-19	6.980	6.980	6.760	6.840	5.906	6,117,612
2022-09-16	7.100	7.160	6.940	6.940	5.993	5,947,930
2022-09-15	7.400	7.410	7.110	7.170	6.191	7,433,150
2022-09-14	7.420	7.470	7.260	7.340	6.338	8,518,595
2022-09-13	7.610	7.640	7.530	7.530	6.502	4,572,938
2022-09-09	7.560	7.620	7.480	7.600	6.562	4,977,295
2022-09-08	7.540	7.600	7.460	7.590	6.554	6,446,636
2022-09-07	7.570	7.630	7.520	7.550	6.519	6,421,565
2022-09-06	7.510	7.580	7.510	7.580	6.545	5,630,628
2022-09-05	7.460	7.550	7.420	7.530	6.502	5,357,370
2022-09-02	7.450	7.510	7.380	7.490	6.468	5,784,003
2022-09-01	7.490	7.580	7.410	7.440	6.424	6,842,823
2022-08-31	7.630	7.640	7.380	7.440	6.424	10,962,558
2022-08-30	7.720	7.780	7.620	7.630	6.588	7,333,381
2022-08-29	7.730	7.790	7.630	7.750	6.692	8,127,553
2022-08-26	7.750	7.960	7.720	7.810	6.744	12,178,178
2022-08-25	7.880	7.970	7.700	7.810	6.744	10,438,064
2022-08-24	8.150	8.230	7.840	7.860	6.787	18,273,749
2022-08-23	8.130	8.280	8.100	8.190	7.072	13,707,702
2022-08-22	8.340	8.460	8.160	8.210	7.089	19,094,032
2022-08-19	8.800	8.800	8.370	8.400	7.253	29,494,525
2022-08-18	8.900	8.950	8.540	8.780	7.581	36,177,935
2022-08-17	8.960	9.270	8.850	9.020	7.789	39,911,898
2022-08-16	9.020	9.130	8.680	9.090	7.849	40,504,275
2022-08-15	8.910	9.240	8.870	9.180	7.927	63,300,844
2022-08-12	8.690	9.310	8.570	8.860	7.650	60,153,155
2022-08-11	8.700	9.000	8.550	8.620	7.443	44,328,540
2022-08-10	8.350	9.240	8.220	8.790	7.590	66,164,006
2022-08-09	9.040	9.080	8.390	8.520	7.357	89,066,043
2022-08-08	8.500	9.320	8.180	9.320	8.048	70,937,155
2022-08-05	7.900	8.470	7.800	8.470	7.314	61,487,646
2022-08-04	7.520	7.970	7.510	7.700	6.649	23,626,755

← NewerPage 17 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.