Canny Elevator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	7.460	7.500	7.370	7.380	7.198	10,931,048
2025-07-22	7.500	7.540	7.440	7.460	7.276	8,984,757
2025-07-21	7.600	7.620	7.460	7.490	7.306	10,534,500
2025-07-18	7.530	7.550	7.480	7.530	7.345	8,916,116
2025-07-17	7.570	7.580	7.450	7.480	7.296	10,178,445
2025-07-16	7.420	7.590	7.380	7.570	7.384	14,925,963
2025-07-15	7.410	7.440	7.350	7.400	7.218	7,923,853
2025-07-14	7.300	7.450	7.260	7.400	7.218	9,894,732
2025-07-11	7.380	7.410	7.250	7.290	7.110	10,322,396
2025-07-10	7.210	7.390	7.180	7.380	7.198	15,893,914
2025-07-09	7.150	7.250	7.150	7.200	7.023	10,534,432
2025-07-08	7.110	7.180	7.090	7.150	6.974	8,496,496
2025-07-07	7.020	7.120	6.980	7.120	6.945	7,636,543
2025-07-04	7.060	7.070	7.000	7.010	6.837	5,716,300
2025-07-03	7.030	7.080	7.020	7.060	6.886	4,888,800
2025-07-02	7.020	7.080	6.990	7.040	6.867	6,114,023
2025-07-01	7.020	7.050	6.990	7.030	6.857	6,533,169
2025-06-30	7.050	7.080	7.020	7.030	6.857	5,827,900
2025-06-27	6.990	7.050	6.970	7.020	6.847	7,699,758
2025-06-26	7.030	7.040	6.960	6.990	6.818	8,113,300
2025-06-25	6.930	7.060	6.930	7.050	6.876	11,245,400
2025-06-24	6.760	6.950	6.740	6.950	6.779	11,585,169
2025-06-23	6.720	6.760	6.670	6.740	6.574	3,937,100
2025-06-20	6.740	6.780	6.700	6.720	6.555	4,540,800
2025-06-19	6.840	6.840	6.730	6.750	6.584	7,599,743
2025-06-18	6.830	6.850	6.750	6.840	6.672	6,269,492
2025-06-17	6.770	6.850	6.770	6.840	6.672	6,837,920
2025-06-16	6.760	6.820	6.760	6.780	6.613	5,430,197
2025-06-13	6.840	6.840	6.790	6.810	6.642	9,034,200
2025-06-12	6.860	6.870	6.800	6.850	6.681	5,461,788
2025-06-11	6.820	6.930	6.810	6.880	6.711	9,039,313
2025-06-10	6.880	6.890	6.730	6.830	6.662	9,736,688
2025-06-09	6.950	6.950	6.840	6.880	6.711	9,398,800
2025-06-06	6.890	6.930	6.870	6.920	6.750	6,047,288
2025-06-05	6.880	6.930	6.840	6.900	6.730	7,950,530
2025-06-04	6.860	6.900	6.840	6.860	6.691	7,229,000
2025-06-03	6.850	6.900	6.800	6.860	6.691	7,986,710
2025-05-30	6.910	6.970	6.840	6.850	6.681	13,292,900
2025-05-29	6.870	7.100	6.870	7.000	6.828	14,601,322
2025-05-28	6.740	6.820	6.730	6.810	6.642	7,419,270
2025-05-27	6.780	6.790	6.660	6.740	6.574	9,868,123
2025-05-26	6.730	6.850	6.710	6.780	6.613	10,848,900
2025-05-23	6.860	6.870	6.740	6.740	6.574	21,450,502
2025-05-22	7.090	7.430	7.090	7.180	6.711	28,118,805
2025-05-21	7.050	7.220	7.030	7.120	6.655	22,065,880
2025-05-20	7.030	7.090	7.000	7.070	6.608	9,120,558
2025-05-19	7.070	7.150	7.010	7.060	6.598	11,562,672
2025-05-16	7.190	7.260	7.050	7.060	6.598	16,108,297
2025-05-15	7.020	7.020	6.940	6.980	6.524	7,065,317
2025-05-14	7.080	7.100	7.010	7.050	6.589	10,203,553
2025-05-13	7.200	7.220	7.060	7.100	6.636	11,555,200
2025-05-12	7.190	7.200	7.110	7.160	6.692	9,967,142
2025-05-09	7.180	7.210	7.100	7.140	6.673	12,478,335
2025-05-08	7.190	7.240	7.130	7.190	6.720	16,284,527
2025-05-07	7.090	7.230	7.090	7.180	6.711	27,085,455
2025-05-06	7.130	7.130	6.950	7.080	6.617	36,337,219
2025-04-30	6.890	7.240	6.820	7.220	6.748	33,534,451
2025-04-29	6.750	6.800	6.680	6.760	6.318	4,996,834
2025-04-28	6.890	6.910	6.720	6.750	6.309	6,993,400
2025-04-25	6.920	6.950	6.830	6.880	6.430	6,691,017

← NewerPage 6 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.