Jiangsu Canlon Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	11.960	12.260	10.950	12.240	12.240	18,319,801
2026-07-20	12.770	13.170	11.680	11.910	11.910	16,964,967
2026-07-17	13.530	13.580	12.290	12.520	12.520	16,475,492
2026-07-16	13.810	14.160	13.430	13.580	13.580	10,529,200
2026-07-15	14.480	14.690	14.060	14.140	14.140	9,010,048
2026-07-14	13.960	14.580	13.820	14.450	14.450	11,563,300
2026-07-13	15.040	15.320	14.050	14.100	14.100	14,678,200
2026-07-10	16.000	16.400	15.150	15.190	15.190	16,229,822
2026-07-09	14.500	16.100	14.500	15.820	15.820	21,504,494
2026-07-08	15.050	15.140	14.420	14.500	14.500	10,304,500
2026-07-07	15.650	15.790	14.880	14.960	14.960	9,756,020
2026-07-06	16.150	16.560	15.600	15.680	15.680	12,684,800
2026-07-03	16.910	16.990	16.120	16.230	16.230	13,635,606
2026-07-02	17.960	17.990	16.500	16.580	16.580	22,234,285
2026-07-01	16.450	19.100	16.030	18.360	18.360	27,023,066
2026-06-30	15.700	16.770	15.510	16.460	16.460	22,229,400
2026-06-29	16.730	16.830	15.430	15.700	15.700	18,634,680
2026-06-26	17.770	18.120	16.790	16.830	16.830	19,568,771
2026-06-25	19.000	19.310	17.630	17.740	17.740	21,556,160
2026-06-24	19.500	20.100	18.500	19.150	19.150	15,181,550
2026-06-23	19.350	19.870	19.040	19.410	19.410	15,862,180
2026-06-22	18.900	19.970	18.800	19.420	19.420	22,716,705
2026-06-18	19.770	19.770	18.010	18.600	18.600	29,401,580
2026-06-17	18.950	20.910	18.600	19.910	19.910	31,571,080
2026-06-16	19.340	19.720	18.700	19.060	19.060	21,973,811
2026-06-15	20.000	20.380	18.980	19.130	19.130	34,686,039
2026-06-12	22.570	22.700	19.780	19.780	19.780	27,172,381
2026-06-11	22.620	22.880	21.760	22.200	22.200	17,568,400
2026-06-10	22.690	23.240	22.380	22.960	22.960	14,712,760
2026-06-09	23.750	24.800	22.820	23.600	23.600	20,870,000
2026-06-08	24.980	25.360	23.100	23.480	23.480	29,095,182
2026-06-05	26.650	27.220	25.310	25.500	25.500	26,614,520
2026-06-04	24.970	28.160	24.500	27.050	27.050	30,078,910
2026-06-03	24.380	26.370	23.500	25.670	25.670	37,803,340
2026-06-02	23.320	24.960	21.900	24.380	24.380	48,951,273
2026-06-01	21.170	22.980	20.560	21.760	21.760	24,691,119
2026-05-29	22.240	22.500	20.730	21.370	21.370	22,824,680
2026-05-28	21.990	22.180	20.150	21.800	21.800	26,486,971
2026-05-27	20.990	23.000	20.990	22.060	22.060	26,976,529
2026-05-26	21.660	21.800	20.500	21.620	21.620	22,897,061
2026-05-25	21.010	22.570	20.680	21.830	21.830	34,429,406
2026-05-22	20.760	21.150	19.610	20.340	20.340	41,802,031
2026-05-21	19.530	22.350	19.400	20.660	20.660	53,201,480
2026-05-20	16.500	19.500	16.280	19.390	19.390	48,920,391
2026-05-19	16.490	17.190	15.350	16.800	16.800	34,707,121
2026-05-18	16.930	16.980	15.740	16.290	16.290	31,514,539
2026-05-15	18.110	18.540	16.880	17.000	17.000	40,056,633
2026-05-14	15.220	18.240	14.950	18.240	18.240	39,784,648
2026-05-13	15.230	15.500	15.030	15.200	15.200	9,207,022
2026-05-12	15.000	15.720	14.800	15.400	15.400	12,705,750
2026-05-11	14.810	15.260	14.680	15.000	15.000	11,469,060
2026-05-08	14.610	15.520	14.500	14.800	14.800	13,326,940
2026-05-07	13.700	14.990	13.420	14.720	14.720	16,915,061
2026-05-06	13.900	14.080	13.610	13.680	13.680	8,625,546
2026-04-30	13.690	14.250	13.640	13.800	13.800	7,352,080
2026-04-29	14.000	14.160	13.630	13.680	13.680	6,887,500
2026-04-28	14.200	14.260	13.910	13.990	13.990	6,750,700
2026-04-27	13.390	14.180	13.200	14.120	14.120	10,031,080
2026-04-24	13.030	13.890	12.930	13.360	13.360	9,378,880
2026-04-23	13.020	13.190	12.630	13.100	13.100	5,760,780

← NewerPage 2 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-05-24	0.1300 CNY
2022-05-26	0.6000 CNY
2021-04-30	0.6000 CNY
2020-06-08	0.1000 CNY
2019-04-30	0.0447 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.