Canny Elevator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6.310 | 6.460 | 6.300 | 6.460 | 6.038 | 8,919,595 |
| 2024-10-25 | 6.260 | 6.310 | 6.200 | 6.290 | 5.879 | 7,344,900 |
| 2024-10-24 | 6.190 | 6.310 | 6.150 | 6.230 | 5.823 | 7,391,900 |
| 2024-10-23 | 6.210 | 6.250 | 6.140 | 6.180 | 5.776 | 6,994,300 |
| 2024-10-22 | 6.090 | 6.190 | 6.080 | 6.170 | 5.767 | 6,349,699 |
| 2024-10-21 | 6.160 | 6.200 | 6.050 | 6.090 | 5.692 | 9,150,960 |
| 2024-10-18 | 5.980 | 6.180 | 5.980 | 6.110 | 5.711 | 8,270,473 |
| 2024-10-17 | 6.250 | 6.250 | 6.010 | 6.020 | 5.626 | 7,820,971 |
| 2024-10-16 | 6.030 | 6.210 | 6.020 | 6.210 | 5.804 | 6,467,500 |
| 2024-10-15 | 6.200 | 6.210 | 6.070 | 6.080 | 5.683 | 5,965,100 |
| 2024-10-14 | 6.220 | 6.230 | 6.020 | 6.190 | 5.785 | 8,085,764 |
| 2024-10-11 | 6.350 | 6.360 | 6.080 | 6.160 | 5.757 | 7,842,196 |
| 2024-10-10 | 6.290 | 6.450 | 6.160 | 6.310 | 5.897 | 13,632,325 |
| 2024-10-09 | 6.750 | 6.750 | 6.180 | 6.200 | 5.795 | 20,645,528 |
| 2024-10-08 | 7.330 | 7.340 | 6.640 | 6.870 | 6.421 | 30,117,035 |
| 2024-09-30 | 6.450 | 6.740 | 6.340 | 6.680 | 6.243 | 23,748,593 |
| 2024-09-27 | 6.060 | 6.280 | 6.020 | 6.240 | 5.832 | 14,362,800 |
| 2024-09-26 | 5.700 | 5.990 | 5.680 | 5.990 | 5.598 | 11,836,120 |
| 2024-09-25 | 5.670 | 5.890 | 5.670 | 5.770 | 5.393 | 11,593,267 |
| 2024-09-24 | 5.370 | 5.670 | 5.370 | 5.670 | 5.299 | 8,183,667 |
| 2024-09-23 | 5.380 | 5.420 | 5.340 | 5.350 | 5.000 | 2,328,200 |
| 2024-09-20 | 5.410 | 5.430 | 5.340 | 5.370 | 5.019 | 2,689,013 |
| 2024-09-19 | 5.290 | 5.430 | 5.290 | 5.430 | 5.075 | 3,779,799 |
| 2024-09-18 | 5.300 | 5.300 | 5.180 | 5.260 | 4.916 | 2,417,899 |
| 2024-09-13 | 5.350 | 5.360 | 5.280 | 5.280 | 4.935 | 2,374,700 |
| 2024-09-12 | 5.370 | 5.450 | 5.330 | 5.340 | 4.991 | 2,303,900 |
| 2024-09-11 | 5.440 | 5.440 | 5.340 | 5.370 | 5.019 | 2,206,699 |
| 2024-09-10 | 5.400 | 5.460 | 5.340 | 5.440 | 5.084 | 2,842,700 |
| 2024-09-09 | 5.430 | 5.460 | 5.360 | 5.400 | 5.047 | 2,491,642 |
| 2024-09-06 | 5.510 | 5.520 | 5.410 | 5.410 | 5.056 | 3,252,900 |
| 2024-09-05 | 5.470 | 5.530 | 5.450 | 5.520 | 5.159 | 3,132,900 |
| 2024-09-04 | 5.460 | 5.500 | 5.430 | 5.450 | 5.094 | 3,250,500 |
| 2024-09-03 | 5.400 | 5.500 | 5.370 | 5.480 | 5.122 | 3,403,000 |
| 2024-09-02 | 5.400 | 5.480 | 5.380 | 5.400 | 5.047 | 5,116,043 |
| 2024-08-30 | 5.410 | 5.490 | 5.340 | 5.410 | 5.056 | 6,112,415 |
| 2024-08-29 | 5.200 | 5.400 | 5.190 | 5.380 | 5.028 | 5,463,700 |
| 2024-08-28 | 5.190 | 5.270 | 5.120 | 5.220 | 4.879 | 4,687,600 |
| 2024-08-27 | 5.270 | 5.350 | 5.200 | 5.220 | 4.879 | 5,086,415 |
| 2024-08-26 | 5.200 | 5.300 | 5.190 | 5.290 | 4.944 | 3,272,300 |
| 2024-08-23 | 5.280 | 5.300 | 5.190 | 5.200 | 4.860 | 3,218,200 |
| 2024-08-22 | 5.410 | 5.410 | 5.260 | 5.270 | 4.925 | 3,415,370 |
| 2024-08-21 | 5.410 | 5.440 | 5.380 | 5.390 | 5.038 | 1,993,215 |
| 2024-08-20 | 5.510 | 5.510 | 5.400 | 5.400 | 5.047 | 3,397,900 |
| 2024-08-19 | 5.500 | 5.570 | 5.480 | 5.500 | 5.140 | 2,969,100 |
| 2024-08-16 | 5.580 | 5.610 | 5.500 | 5.510 | 5.150 | 3,782,100 |
| 2024-08-15 | 5.620 | 5.650 | 5.540 | 5.590 | 5.225 | 4,574,836 |
| 2024-08-14 | 5.680 | 5.680 | 5.610 | 5.630 | 5.262 | 2,572,100 |
| 2024-08-13 | 5.700 | 5.700 | 5.600 | 5.660 | 5.290 | 3,253,715 |
| 2024-08-12 | 5.690 | 5.720 | 5.640 | 5.670 | 5.299 | 3,096,100 |
| 2024-08-09 | 5.690 | 5.730 | 5.660 | 5.670 | 5.299 | 3,202,264 |
| 2024-08-08 | 5.660 | 5.700 | 5.590 | 5.680 | 5.309 | 3,898,900 |
| 2024-08-07 | 5.710 | 5.760 | 5.660 | 5.670 | 5.299 | 3,916,272 |
| 2024-08-06 | 5.650 | 5.720 | 5.630 | 5.700 | 5.327 | 5,144,372 |
| 2024-08-05 | 5.690 | 5.800 | 5.580 | 5.590 | 5.225 | 5,964,000 |
| 2024-08-02 | 5.770 | 5.820 | 5.710 | 5.730 | 5.355 | 4,605,300 |
| 2024-08-01 | 5.840 | 5.890 | 5.800 | 5.820 | 5.440 | 5,585,800 |
| 2024-07-31 | 5.650 | 5.850 | 5.640 | 5.850 | 5.468 | 8,155,313 |
| 2024-07-30 | 5.790 | 5.790 | 5.660 | 5.680 | 5.309 | 7,305,000 |
| 2024-07-29 | 5.780 | 6.010 | 5.780 | 5.790 | 5.411 | 14,123,152 |
| 2024-07-26 | 5.660 | 5.910 | 5.630 | 5.820 | 5.440 | 19,553,483 |
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.