Canny Elevator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	5.220	5.250	4.950	5.130	5.130	23,430,502
2026-07-20	5.480	5.510	5.160	5.210	5.210	23,487,148
2026-07-17	5.620	5.820	5.400	5.450	5.450	25,283,084
2026-07-16	5.620	5.690	5.590	5.620	5.620	11,241,549
2026-07-15	5.690	5.740	5.580	5.670	5.670	10,695,949
2026-07-14	5.650	5.750	5.560	5.700	5.700	12,315,800
2026-07-13	6.050	6.260	5.640	5.680	5.680	20,065,699
2026-07-10	6.100	6.280	6.010	6.070	6.070	17,120,508
2026-07-09	6.210	6.340	6.020	6.150	6.150	17,282,104
2026-07-08	6.400	6.480	6.210	6.230	6.230	19,172,400
2026-07-07	6.760	6.780	6.350	6.430	6.430	26,113,297
2026-07-06	7.010	7.090	6.750	6.770	6.770	20,922,289
2026-07-03	7.130	7.250	7.010	7.010	7.010	20,620,080
2026-07-02	7.080	7.460	7.080	7.180	7.180	29,429,543
2026-07-01	7.070	7.170	6.950	7.060	7.060	27,893,967
2026-06-30	6.540	6.960	6.370	6.910	6.910	32,324,695
2026-06-29	6.610	6.770	6.160	6.510	6.510	35,601,410
2026-06-26	6.700	6.920	6.630	6.680	6.680	40,800,102
2026-06-25	6.630	6.890	6.430	6.760	6.760	59,489,105
2026-06-24	5.970	6.590	5.860	6.560	6.560	61,207,852
2026-06-23	6.000	6.340	5.940	5.990	5.990	41,722,871
2026-06-22	5.440	5.980	5.400	5.980	5.980	35,377,766
2026-06-18	5.250	5.710	5.190	5.440	5.440	26,895,199
2026-06-17	5.230	5.290	5.170	5.250	5.250	6,658,349
2026-06-16	5.320	5.330	5.190	5.240	5.240	9,545,100
2026-06-15	5.320	5.410	5.280	5.330	5.330	7,598,300
2026-06-12	5.300	5.350	5.200	5.320	5.320	6,192,000
2026-06-11	5.320	5.360	5.200	5.250	5.250	5,248,154
2026-06-10	5.460	5.480	5.320	5.360	5.360	6,994,912
2026-06-09	5.480	5.540	5.440	5.490	5.490	5,325,131
2026-06-08	5.540	5.620	5.430	5.470	5.470	6,651,900
2026-06-05	5.620	5.730	5.570	5.650	5.650	6,108,900
2026-06-04	5.660	5.700	5.580	5.610	5.610	4,900,700
2026-06-03	5.780	5.780	5.640	5.680	5.680	8,510,896
2026-06-02	5.960	5.990	5.770	5.800	5.800	12,440,220
2026-06-01	5.630	6.160	5.590	5.990	5.990	19,777,971
2026-05-29	5.850	5.890	5.640	5.680	5.680	11,056,560
2026-05-28	5.590	5.640	5.470	5.580	5.580	7,702,246
2026-05-27	5.770	5.780	5.580	5.590	5.590	7,857,100
2026-05-26	5.880	5.880	5.660	5.770	5.770	10,756,100
2026-05-25	5.950	5.980	5.830	5.880	5.880	9,049,512
2026-05-22	6.060	6.120	6.010	6.090	5.940	6,471,305
2026-05-21	6.140	6.190	6.040	6.060	5.911	6,123,894
2026-05-20	6.180	6.180	6.070	6.130	5.979	4,807,714
2026-05-19	6.070	6.180	6.050	6.180	6.028	6,400,129
2026-05-18	6.070	6.080	5.950	6.070	5.921	9,047,967
2026-05-15	6.100	6.130	6.020	6.070	5.921	11,345,193
2026-05-14	6.250	6.270	6.100	6.110	5.960	9,621,941
2026-05-13	6.240	6.260	6.190	6.240	6.086	7,870,406
2026-05-12	6.370	6.400	6.220	6.230	6.077	11,672,000
2026-05-11	6.220	6.460	6.210	6.370	6.213	20,126,794
2026-05-08	6.140	6.230	6.110	6.210	6.057	10,880,442
2026-05-07	6.190	6.190	6.110	6.130	5.979	11,229,701
2026-05-06	6.200	6.210	6.130	6.170	6.018	12,198,394
2026-04-30	6.220	6.240	6.130	6.160	6.008	8,530,600
2026-04-29	6.130	6.240	6.100	6.230	6.077	7,925,000
2026-04-28	6.120	6.160	6.090	6.150	5.999	10,376,339
2026-04-27	6.310	6.310	6.070	6.170	6.018	21,849,801
2026-04-24	6.330	6.450	6.320	6.440	6.281	14,339,667
2026-04-23	6.370	6.380	6.290	6.320	6.164	9,044,300

← NewerPage 2 of 5 · 243 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.