Canny Elevator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.380	6.380	6.330	6.360	6.203	6,811,500
2026-04-21	6.410	6.430	6.360	6.380	6.223	5,848,400
2026-04-20	6.390	6.420	6.370	6.410	6.252	7,714,229
2026-04-17	6.460	6.460	6.350	6.390	6.233	9,977,000
2026-04-16	6.420	6.460	6.380	6.450	6.291	7,591,763
2026-04-15	6.460	6.480	6.390	6.410	6.252	9,324,374
2026-04-14	6.480	6.490	6.370	6.450	6.291	8,834,336
2026-04-13	6.380	6.450	6.370	6.440	6.281	7,241,500
2026-04-10	6.370	6.480	6.370	6.430	6.272	13,090,900
2026-04-09	6.450	6.470	6.340	6.350	6.194	13,357,956
2026-04-08	6.450	6.500	6.400	6.490	6.330	16,921,585
2026-04-07	6.300	6.370	6.260	6.330	6.174	10,803,567
2026-04-03	6.430	6.440	6.220	6.340	6.184	17,528,344
2026-04-02	6.610	6.620	6.380	6.410	6.252	25,152,124
2026-04-01	6.680	6.710	6.560	6.660	6.496	25,335,723
2026-03-31	6.610	6.740	6.590	6.630	6.467	26,693,678
2026-03-30	6.760	6.770	6.600	6.630	6.467	49,592,793
2026-03-27	6.960	6.970	6.720	6.960	6.789	48,383,609
2026-03-26	7.520	7.620	7.400	7.460	7.276	5,853,271
2026-03-25	7.460	7.570	7.410	7.520	7.335	5,762,750
2026-03-24	7.240	7.380	7.070	7.380	7.198	8,922,201
2026-03-23	7.440	7.440	7.030	7.100	6.925	13,107,400
2026-03-20	7.720	7.780	7.530	7.570	7.384	10,377,184
2026-03-19	7.950	7.980	7.640	7.680	7.491	9,119,630
2026-03-18	7.970	8.050	7.860	8.010	7.813	7,402,300
2026-03-17	8.070	8.140	7.960	7.960	7.764	6,537,200
2026-03-16	8.170	8.170	8.000	8.060	7.862	9,955,900
2026-03-13	8.200	8.290	8.150	8.160	7.959	8,732,300
2026-03-12	8.320	8.320	8.140	8.160	7.959	8,183,900
2026-03-11	8.370	8.410	8.230	8.270	8.066	8,171,600
2026-03-10	8.290	8.390	8.200	8.370	8.164	10,056,508
2026-03-09	8.240	8.360	8.140	8.290	8.086	15,738,295
2026-03-06	7.980	8.360	7.980	8.250	8.047	13,278,002
2026-03-05	7.910	8.050	7.880	7.990	7.793	7,333,841
2026-03-04	7.850	7.930	7.750	7.800	7.608	8,075,473
2026-03-03	8.090	8.180	7.900	7.920	7.725	10,510,702
2026-03-02	8.110	8.300	7.990	8.100	7.901	12,948,751
2026-02-27	8.140	8.240	8.130	8.190	7.988	5,540,700
2026-02-26	8.220	8.250	8.120	8.200	7.998	6,648,300
2026-02-25	8.140	8.260	8.140	8.240	8.037	8,469,271
2026-02-24	8.110	8.270	8.100	8.180	7.979	8,756,100
2026-02-13	8.090	8.150	8.060	8.080	7.881	8,889,002
2026-02-12	8.210	8.280	8.110	8.120	7.920	6,979,300
2026-02-11	8.280	8.380	8.170	8.180	7.979	10,026,550
2026-02-10	8.330	8.580	8.240	8.310	8.105	18,653,500
2026-02-09	8.220	8.340	8.170	8.320	8.115	9,993,227
2026-02-06	8.240	8.320	8.170	8.200	7.998	7,469,527
2026-02-05	8.300	8.350	8.180	8.220	8.018	11,626,900
2026-02-04	8.100	8.410	8.080	8.360	8.154	20,576,031
2026-02-03	8.040	8.090	7.940	8.080	7.881	9,182,501
2026-02-02	8.040	8.150	7.940	8.020	7.823	12,611,210
2026-01-30	7.950	8.100	7.930	8.070	7.871	12,319,300
2026-01-29	8.020	8.030	7.890	7.950	7.754	9,736,900
2026-01-28	7.990	8.050	7.970	8.010	7.813	8,861,605
2026-01-27	8.000	8.050	7.880	8.010	7.813	8,869,800
2026-01-26	8.030	8.070	7.940	8.000	7.803	9,735,700
2026-01-23	8.090	8.090	7.990	8.040	7.842	7,847,900
2026-01-22	8.080	8.120	8.010	8.060	7.862	8,075,300
2026-01-21	7.960	8.080	7.940	8.010	7.813	10,172,300
2026-01-20	7.980	8.040	7.920	8.000	7.803	8,822,902

← NewerPage 3 of 21 · 1,212 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.