Canny Elevator Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5.460 | 5.540 | 5.410 | 5.480 | 5.480 | 8,227,800 |
| 2026-10-19 | 5.430 | 5.490 | 5.360 | 5.470 | 5.470 | 9,416,775 |
| 2026-10-16 | 5.510 | 5.590 | 5.420 | 5.450 | 5.450 | 11,243,699 |
| 2026-10-15 | 5.600 | 5.610 | 5.420 | 5.440 | 5.440 | 14,699,100 |
| 2026-10-14 | 5.810 | 5.860 | 5.670 | 5.690 | 5.690 | 11,161,951 |
| 2026-10-13 | 5.770 | 5.850 | 5.600 | 5.850 | 5.850 | 14,753,400 |
| 2026-10-12 | 5.980 | 6.040 | 5.800 | 5.810 | 5.810 | 13,525,223 |
| 2026-10-09 | 6.020 | 6.030 | 5.790 | 6.010 | 6.010 | 19,641,863 |
| 2026-10-08 | 6.080 | 6.170 | 5.960 | 6.010 | 6.010 | 18,138,342 |
| 2026-09-30 | 6.100 | 6.200 | 6.000 | 6.060 | 6.060 | 23,550,613 |
| 2026-09-29 | 5.810 | 6.240 | 5.710 | 6.170 | 6.170 | 39,458,617 |
| 2026-09-28 | 5.970 | 5.980 | 5.690 | 5.750 | 5.750 | 26,307,783 |
| 2026-09-24 | 6.100 | 6.160 | 5.950 | 5.970 | 5.970 | 35,285,922 |
| 2026-09-23 | 6.060 | 6.550 | 5.980 | 6.190 | 6.190 | 59,838,938 |
| 2026-09-22 | 6.300 | 6.390 | 6.010 | 6.050 | 6.050 | 55,689,770 |
| 2026-09-21 | 6.070 | 6.280 | 5.910 | 6.280 | 6.280 | 28,237,432 |
| 2026-09-18 | 5.630 | 5.750 | 5.580 | 5.710 | 5.710 | 14,313,552 |
| 2026-09-17 | 5.540 | 5.650 | 5.490 | 5.590 | 5.590 | 12,484,339 |
| 2026-09-16 | 5.540 | 5.570 | 5.410 | 5.540 | 5.540 | 13,080,252 |
| 2026-09-15 | 5.630 | 5.630 | 5.500 | 5.520 | 5.520 | 9,632,800 |
| 2026-09-14 | 5.660 | 5.710 | 5.600 | 5.610 | 5.610 | 7,589,300 |
| 2026-09-11 | 5.870 | 5.990 | 5.640 | 5.690 | 5.690 | 12,657,599 |
| 2026-09-10 | 5.790 | 5.990 | 5.730 | 5.850 | 5.850 | 13,497,628 |
| 2026-09-09 | 5.840 | 5.850 | 5.750 | 5.780 | 5.780 | 9,348,029 |
| 2026-09-08 | 5.780 | 5.860 | 5.740 | 5.850 | 5.850 | 10,726,510 |
| 2026-09-07 | 5.750 | 5.840 | 5.670 | 5.760 | 5.760 | 7,884,200 |
| 2026-09-04 | 5.840 | 5.890 | 5.710 | 5.750 | 5.750 | 11,058,800 |
| 2026-09-03 | 5.840 | 5.870 | 5.730 | 5.820 | 5.820 | 9,908,400 |
| 2026-09-02 | 5.930 | 6.050 | 5.740 | 5.820 | 5.820 | 19,007,500 |
| 2026-09-01 | 5.810 | 6.170 | 5.750 | 6.000 | 6.000 | 32,893,051 |
| 2026-08-31 | 5.550 | 6.000 | 5.520 | 5.820 | 5.820 | 38,470,895 |
| 2026-08-28 | 5.450 | 5.570 | 5.430 | 5.490 | 5.490 | 12,175,852 |
| 2026-08-27 | 5.430 | 5.550 | 5.380 | 5.450 | 5.450 | 11,889,000 |
| 2026-08-26 | 5.370 | 5.480 | 5.320 | 5.450 | 5.450 | 10,110,600 |
| 2026-08-25 | 5.290 | 5.380 | 5.090 | 5.370 | 5.370 | 11,990,531 |
| 2026-08-24 | 5.330 | 5.400 | 5.290 | 5.350 | 5.350 | 6,248,758 |
| 2026-08-21 | 5.360 | 5.380 | 5.280 | 5.340 | 5.340 | 5,370,662 |
| 2026-08-20 | 5.310 | 5.410 | 5.290 | 5.370 | 5.370 | 8,040,899 |
| 2026-08-19 | 5.400 | 5.430 | 5.280 | 5.280 | 5.280 | 10,037,500 |
| 2026-08-18 | 5.480 | 5.500 | 5.400 | 5.440 | 5.440 | 9,517,200 |
| 2026-08-17 | 5.550 | 5.560 | 5.410 | 5.490 | 5.490 | 12,648,900 |
| 2026-08-14 | 5.550 | 5.700 | 5.460 | 5.570 | 5.570 | 16,841,600 |
| 2026-08-13 | 5.480 | 5.650 | 5.420 | 5.540 | 5.540 | 22,323,500 |
| 2026-08-12 | 5.400 | 5.490 | 5.390 | 5.480 | 5.480 | 7,603,404 |
| 2026-08-11 | 5.450 | 5.500 | 5.410 | 5.410 | 5.410 | 8,571,950 |
| 2026-08-10 | 5.390 | 5.470 | 5.360 | 5.460 | 5.460 | 9,362,000 |
| 2026-08-07 | 5.410 | 5.430 | 5.300 | 5.400 | 5.400 | 9,694,560 |
| 2026-08-06 | 5.410 | 5.440 | 5.340 | 5.420 | 5.420 | 7,561,304 |
| 2026-08-05 | 5.400 | 5.430 | 5.350 | 5.410 | 5.410 | 7,885,700 |
| 2026-08-04 | 5.420 | 5.450 | 5.360 | 5.400 | 5.400 | 9,031,200 |
| 2026-08-03 | 5.300 | 5.420 | 5.300 | 5.420 | 5.420 | 9,026,859 |
| 2026-07-31 | 5.260 | 5.330 | 5.240 | 5.320 | 5.320 | 9,551,631 |
| 2026-07-30 | 5.250 | 5.430 | 5.200 | 5.230 | 5.230 | 12,742,400 |
| 2026-07-29 | 5.160 | 5.300 | 5.160 | 5.280 | 5.280 | 11,310,937 |
| 2026-07-28 | 5.120 | 5.210 | 5.110 | 5.170 | 5.170 | 7,686,063 |
| 2026-07-27 | 5.080 | 5.180 | 5.060 | 5.150 | 5.150 | 8,855,700 |
| 2026-07-24 | 5.170 | 5.190 | 5.050 | 5.060 | 5.060 | 10,958,964 |
| 2026-07-23 | 5.090 | 5.220 | 5.040 | 5.210 | 5.210 | 12,882,900 |
| 2026-07-22 | 5.100 | 5.200 | 5.030 | 5.080 | 5.080 | 13,870,088 |
| 2026-07-21 | 5.220 | 5.250 | 4.950 | 5.130 | 5.130 | 23,430,502 |
Page 1 of 5 · 243 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.