Canny Elevator Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	6.900	7.020	6.880	6.920	6.468	9,728,802
2025-04-23	6.770	6.950	6.750	6.930	6.477	13,371,418
2025-04-22	6.630	6.770	6.630	6.740	6.299	9,556,900
2025-04-21	6.620	6.680	6.560	6.670	6.234	7,122,180
2025-04-18	6.540	6.650	6.530	6.630	6.197	8,130,300
2025-04-17	6.470	6.740	6.440	6.580	6.150	13,023,821
2025-04-16	6.570	6.610	6.420	6.490	6.066	9,421,221
2025-04-15	6.590	6.630	6.540	6.600	6.169	6,555,709
2025-04-14	6.610	6.690	6.560	6.600	6.169	9,908,401
2025-04-11	6.470	6.720	6.430	6.540	6.112	15,347,000
2025-04-10	6.490	6.630	6.460	6.510	6.084	16,430,550
2025-04-09	6.140	6.510	5.950	6.450	6.028	20,384,090
2025-04-08	6.420	6.590	6.130	6.260	5.851	24,944,268
2025-04-07	6.960	6.960	6.600	6.600	6.169	14,029,600
2025-04-03	7.360	7.530	7.260	7.330	6.851	16,020,800
2025-04-02	7.250	7.590	7.150	7.460	6.972	24,211,680
2025-04-01	7.480	7.560	7.260	7.320	6.841	22,746,913
2025-03-31	7.230	7.430	7.180	7.290	6.813	14,718,154
2025-03-28	7.390	7.460	7.230	7.280	6.804	11,559,419
2025-03-27	7.420	7.450	7.280	7.320	6.841	9,054,900
2025-03-26	7.300	7.500	7.280	7.470	6.982	12,542,000
2025-03-25	7.300	7.400	7.230	7.300	6.823	8,012,000
2025-03-24	7.430	7.450	7.150	7.300	6.823	12,051,404
2025-03-21	7.490	7.520	7.390	7.440	6.954	11,048,800
2025-03-20	7.490	7.570	7.420	7.520	7.028	11,696,581
2025-03-19	7.430	7.500	7.400	7.470	6.982	9,418,443
2025-03-18	7.440	7.480	7.370	7.450	6.963	11,243,038
2025-03-17	7.390	7.550	7.310	7.470	6.982	18,386,525
2025-03-14	7.290	7.480	7.200	7.350	6.869	13,485,942
2025-03-13	7.400	7.400	7.200	7.300	6.823	12,186,736
2025-03-12	7.360	7.450	7.340	7.390	6.907	13,849,349
2025-03-11	7.350	7.380	7.230	7.340	6.860	17,368,756
2025-03-10	7.600	7.640	7.310	7.400	6.916	30,782,816
2025-03-07	7.230	7.310	7.170	7.260	6.785	12,392,791
2025-03-06	7.150	7.260	7.100	7.240	6.767	13,163,741
2025-03-05	7.170	7.230	7.060	7.140	6.673	10,468,596
2025-03-04	6.950	7.160	6.940	7.150	6.683	13,723,369
2025-03-03	7.000	7.090	6.900	6.930	6.477	11,025,800
2025-02-28	7.150	7.200	6.980	7.000	6.542	11,142,513
2025-02-27	7.240	7.250	7.080	7.200	6.729	13,559,004
2025-02-26	7.090	7.330	7.060	7.200	6.729	20,447,707
2025-02-25	6.980	7.130	6.920	7.010	6.552	10,261,338
2025-02-24	7.080	7.130	6.970	7.040	6.580	10,339,510
2025-02-21	7.000	7.260	6.960	7.120	6.655	17,268,362
2025-02-20	6.930	7.050	6.910	7.030	6.570	11,809,906
2025-02-19	6.760	6.930	6.690	6.920	6.468	9,541,602
2025-02-18	6.880	6.890	6.640	6.680	6.243	7,223,000
2025-02-17	6.830	6.930	6.820	6.880	6.430	6,929,800
2025-02-14	6.850	6.910	6.780	6.820	6.374	7,131,300
2025-02-13	6.980	7.020	6.880	6.880	6.430	9,046,100
2025-02-12	6.950	7.040	6.910	7.010	6.552	9,219,033
2025-02-11	7.010	7.030	6.920	6.970	6.514	12,631,083
2025-02-10	6.920	7.170	6.890	7.050	6.589	18,893,556
2025-02-07	6.890	6.950	6.820	6.900	6.449	11,431,740
2025-02-06	6.710	6.880	6.680	6.880	6.430	7,505,895
2025-02-05	6.810	6.840	6.670	6.710	6.271	6,343,400
2025-01-27	6.870	6.940	6.760	6.760	6.318	5,444,800
2025-01-24	6.710	6.880	6.670	6.840	6.393	7,925,025
2025-01-23	6.730	6.850	6.690	6.710	6.271	6,669,393
2025-01-22	6.750	6.760	6.650	6.650	6.215	4,560,890

← NewerPage 7 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.