Canny Elevator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	6.790	6.850	6.750	6.850	6.681	5,858,704
2025-10-22	6.730	6.840	6.730	6.820	6.652	7,659,157
2025-10-21	6.650	6.760	6.630	6.730	6.564	7,642,600
2025-10-20	6.630	6.660	6.580	6.640	6.477	5,057,100
2025-10-17	6.680	6.730	6.580	6.610	6.447	7,030,992
2025-10-16	6.740	6.760	6.660	6.680	6.516	5,947,700
2025-10-15	6.650	6.750	6.640	6.740	6.574	7,939,896
2025-10-14	6.670	6.730	6.650	6.680	6.516	8,032,830
2025-10-13	6.620	6.680	6.480	6.660	6.496	8,962,681
2025-10-10	6.670	6.790	6.640	6.740	6.574	9,556,000
2025-10-09	6.620	6.680	6.580	6.660	6.496	9,013,414
2025-09-30	6.630	6.650	6.610	6.620	6.457	6,657,237
2025-09-29	6.620	6.660	6.540	6.610	6.447	8,584,895
2025-09-26	6.570	6.680	6.510	6.650	6.486	8,584,967
2025-09-25	6.710	6.760	6.570	6.570	6.408	9,565,146
2025-09-24	6.610	6.740	6.590	6.720	6.555	7,991,405
2025-09-23	6.730	6.740	6.520	6.660	6.496	9,547,842
2025-09-22	6.770	6.840	6.690	6.730	6.564	6,442,003
2025-09-19	6.810	6.840	6.720	6.800	6.633	10,312,429
2025-09-18	6.920	6.970	6.780	6.810	6.642	12,825,335
2025-09-17	6.860	6.960	6.850	6.920	6.750	9,753,470
2025-09-16	6.900	6.910	6.810	6.870	6.701	11,214,592
2025-09-15	7.030	7.030	6.860	6.900	6.730	13,172,081
2025-09-12	7.130	7.130	7.020	7.030	6.857	7,710,363
2025-09-11	7.040	7.110	6.960	7.100	6.925	9,393,900
2025-09-10	7.030	7.070	7.000	7.020	6.847	5,350,688
2025-09-09	7.040	7.060	7.000	7.050	6.876	8,177,214
2025-09-08	7.070	7.080	7.000	7.060	6.886	8,223,400
2025-09-05	6.980	7.100	6.950	7.050	6.876	10,627,707
2025-09-04	6.910	7.040	6.910	6.990	6.818	11,567,100
2025-09-03	7.090	7.120	6.950	6.960	6.789	9,548,122
2025-09-02	7.120	7.130	6.890	7.090	6.915	18,053,681
2025-09-01	7.290	7.300	7.070	7.120	6.945	16,721,623
2025-08-29	7.320	7.340	7.260	7.290	7.110	9,283,850
2025-08-28	7.260	7.340	7.070	7.280	7.101	15,016,203
2025-08-27	7.530	7.550	7.260	7.260	7.081	18,511,264
2025-08-26	7.450	7.580	7.400	7.530	7.345	14,231,836
2025-08-25	7.530	7.550	7.380	7.430	7.247	14,716,427
2025-08-22	7.580	7.580	7.430	7.490	7.306	10,951,600
2025-08-21	7.560	7.620	7.510	7.550	7.364	8,228,700
2025-08-20	7.520	7.630	7.490	7.590	7.403	10,659,130
2025-08-19	7.380	7.550	7.380	7.530	7.345	15,586,752
2025-08-18	7.390	7.570	7.350	7.400	7.218	15,649,816
2025-08-15	7.370	7.420	7.360	7.390	7.208	7,989,797
2025-08-14	7.480	7.490	7.350	7.370	7.189	10,051,500
2025-08-13	7.510	7.530	7.420	7.460	7.276	7,984,000
2025-08-12	7.530	7.550	7.470	7.490	7.306	7,586,126
2025-08-11	7.420	7.520	7.400	7.500	7.315	8,053,800
2025-08-08	7.340	7.440	7.330	7.430	7.247	8,230,056
2025-08-07	7.460	7.480	7.320	7.360	7.179	9,267,396
2025-08-06	7.440	7.540	7.400	7.440	7.257	8,458,200
2025-08-05	7.350	7.470	7.350	7.430	7.247	9,457,000
2025-08-04	7.300	7.430	7.270	7.340	7.159	9,690,000
2025-08-01	7.300	7.360	7.290	7.330	7.150	5,777,000
2025-07-31	7.370	7.440	7.290	7.320	7.140	8,334,356
2025-07-30	7.430	7.460	7.350	7.400	7.218	8,308,210
2025-07-29	7.390	7.550	7.380	7.440	7.257	10,836,454
2025-07-28	7.400	7.540	7.370	7.410	7.228	6,656,688
2025-07-25	7.390	7.420	7.360	7.400	7.218	5,534,000
2025-07-24	7.350	7.420	7.320	7.390	7.208	9,351,800

← NewerPage 5 of 21 · 1,217 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.