Canny Elevator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 7.820 | 8.020 | 7.800 | 7.960 | 7.764 | 11,758,786 |
| 2026-01-16 | 7.850 | 7.880 | 7.760 | 7.860 | 7.666 | 10,225,699 |
| 2026-01-15 | 7.710 | 7.890 | 7.710 | 7.820 | 7.627 | 10,707,115 |
| 2026-01-14 | 7.930 | 7.930 | 7.690 | 7.770 | 7.579 | 16,720,212 |
| 2026-01-13 | 7.950 | 8.060 | 7.890 | 7.900 | 7.705 | 12,570,073 |
| 2026-01-12 | 8.180 | 8.200 | 7.920 | 7.940 | 7.744 | 19,455,434 |
| 2026-01-09 | 8.160 | 8.200 | 8.020 | 8.080 | 7.881 | 13,143,702 |
| 2026-01-08 | 8.030 | 8.250 | 7.990 | 8.160 | 7.959 | 14,386,856 |
| 2026-01-07 | 7.990 | 8.190 | 7.950 | 8.030 | 7.832 | 14,961,000 |
| 2026-01-06 | 7.970 | 8.090 | 7.880 | 7.990 | 7.793 | 17,462,055 |
| 2026-01-05 | 8.000 | 8.100 | 7.820 | 7.970 | 7.774 | 26,605,952 |
| 2025-12-31 | 7.980 | 8.150 | 7.830 | 8.060 | 7.862 | 40,891,183 |
| 2025-12-30 | 7.460 | 7.780 | 7.400 | 7.710 | 7.520 | 16,098,966 |
| 2025-12-29 | 7.480 | 7.520 | 7.420 | 7.440 | 7.257 | 5,358,466 |
| 2025-12-26 | 7.570 | 7.610 | 7.440 | 7.470 | 7.286 | 7,483,800 |
| 2025-12-25 | 7.520 | 7.600 | 7.510 | 7.570 | 7.384 | 7,955,999 |
| 2025-12-24 | 7.480 | 7.550 | 7.460 | 7.530 | 7.345 | 10,548,300 |
| 2025-12-23 | 7.440 | 7.580 | 7.420 | 7.500 | 7.315 | 11,105,400 |
| 2025-12-22 | 7.410 | 7.460 | 7.350 | 7.440 | 7.257 | 7,535,308 |
| 2025-12-19 | 7.330 | 7.440 | 7.310 | 7.410 | 7.228 | 7,506,800 |
| 2025-12-18 | 7.220 | 7.410 | 7.180 | 7.330 | 7.150 | 8,266,200 |
| 2025-12-17 | 7.150 | 7.260 | 7.070 | 7.200 | 7.023 | 7,033,063 |
| 2025-12-16 | 7.170 | 7.230 | 7.090 | 7.140 | 6.964 | 8,001,680 |
| 2025-12-15 | 7.080 | 7.240 | 7.050 | 7.170 | 6.993 | 6,826,480 |
| 2025-12-12 | 7.140 | 7.200 | 7.090 | 7.090 | 6.915 | 7,721,300 |
| 2025-12-11 | 7.260 | 7.270 | 7.120 | 7.130 | 6.954 | 6,093,200 |
| 2025-12-10 | 7.250 | 7.280 | 7.180 | 7.230 | 7.052 | 6,122,700 |
| 2025-12-09 | 7.350 | 7.380 | 7.240 | 7.240 | 7.062 | 6,679,197 |
| 2025-12-08 | 7.390 | 7.430 | 7.300 | 7.330 | 7.150 | 7,414,723 |
| 2025-12-05 | 7.310 | 7.370 | 7.260 | 7.330 | 7.150 | 6,144,901 |
| 2025-12-04 | 7.380 | 7.420 | 7.330 | 7.350 | 7.169 | 6,304,820 |
| 2025-12-03 | 7.280 | 7.400 | 7.240 | 7.360 | 7.179 | 6,907,205 |
| 2025-12-02 | 7.240 | 7.340 | 7.220 | 7.300 | 7.120 | 7,809,950 |
| 2025-12-01 | 7.170 | 7.340 | 7.140 | 7.260 | 7.081 | 10,341,206 |
| 2025-11-28 | 7.200 | 7.200 | 7.110 | 7.170 | 6.993 | 6,138,300 |
| 2025-11-27 | 7.150 | 7.250 | 7.110 | 7.200 | 7.023 | 6,467,203 |
| 2025-11-26 | 7.150 | 7.290 | 7.120 | 7.120 | 6.945 | 8,932,298 |
| 2025-11-25 | 7.080 | 7.210 | 7.020 | 7.150 | 6.974 | 8,777,633 |
| 2025-11-24 | 7.040 | 7.110 | 6.990 | 7.050 | 6.876 | 6,345,700 |
| 2025-11-21 | 7.170 | 7.230 | 6.980 | 7.000 | 6.828 | 7,810,076 |
| 2025-11-20 | 7.250 | 7.270 | 7.180 | 7.200 | 7.023 | 5,282,800 |
| 2025-11-19 | 7.360 | 7.370 | 7.200 | 7.220 | 7.042 | 8,113,835 |
| 2025-11-18 | 7.390 | 7.410 | 7.310 | 7.350 | 7.169 | 7,033,380 |
| 2025-11-17 | 7.450 | 7.460 | 7.360 | 7.410 | 7.228 | 6,162,700 |
| 2025-11-14 | 7.410 | 7.490 | 7.410 | 7.440 | 7.257 | 7,495,521 |
| 2025-11-13 | 7.490 | 7.500 | 7.410 | 7.430 | 7.247 | 7,579,000 |
| 2025-11-12 | 7.490 | 7.540 | 7.450 | 7.470 | 7.286 | 8,999,084 |
| 2025-11-11 | 7.550 | 7.580 | 7.500 | 7.530 | 7.345 | 8,726,900 |
| 2025-11-10 | 7.590 | 7.610 | 7.480 | 7.540 | 7.354 | 9,298,779 |
| 2025-11-07 | 7.530 | 7.610 | 7.500 | 7.590 | 7.403 | 10,012,797 |
| 2025-11-06 | 7.490 | 7.590 | 7.430 | 7.560 | 7.374 | 10,909,900 |
| 2025-11-05 | 7.370 | 7.510 | 7.350 | 7.480 | 7.296 | 11,921,434 |
| 2025-11-04 | 7.400 | 7.490 | 7.360 | 7.410 | 7.228 | 11,140,800 |
| 2025-11-03 | 7.350 | 7.450 | 7.350 | 7.440 | 7.257 | 16,621,100 |
| 2025-10-31 | 7.320 | 7.400 | 7.250 | 7.340 | 7.159 | 17,244,200 |
| 2025-10-30 | 7.430 | 7.500 | 7.320 | 7.320 | 7.140 | 21,383,600 |
| 2025-10-29 | 7.210 | 7.470 | 7.170 | 7.450 | 7.267 | 36,960,951 |
| 2025-10-28 | 7.090 | 7.450 | 7.090 | 7.320 | 7.140 | 58,670,069 |
| 2025-10-27 | 6.820 | 6.860 | 6.790 | 6.820 | 6.652 | 7,658,041 |
| 2025-10-24 | 6.840 | 6.850 | 6.800 | 6.810 | 6.642 | 5,632,700 |
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.