Jiangsu Canlon Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	13.360	13.400	12.840	12.920	12.920	6,363,980
2026-04-21	13.590	13.690	13.110	13.360	13.360	5,244,380
2026-04-20	13.140	13.650	13.000	13.600	13.600	6,127,838
2026-04-17	13.440	13.640	13.110	13.120	13.120	4,399,800
2026-04-16	13.430	13.600	13.220	13.420	13.420	4,292,006
2026-04-15	13.230	13.590	13.150	13.300	13.300	5,323,500
2026-04-14	13.570	13.600	13.020	13.160	13.160	4,623,495
2026-04-13	13.710	13.730	13.300	13.440	13.440	4,855,080
2026-04-10	13.630	13.790	13.450	13.710	13.710	4,282,021
2026-04-09	13.400	13.820	13.070	13.700	13.700	6,485,860
2026-04-08	13.190	13.460	13.110	13.400	13.400	5,041,421
2026-04-07	12.710	13.210	12.650	12.990	12.990	4,113,400
2026-04-03	13.480	13.480	12.650	12.670	12.670	5,478,309
2026-04-02	14.130	14.130	13.200	13.300	13.300	9,727,900
2026-04-01	13.920	14.280	13.760	13.900	13.900	4,963,250
2026-03-31	14.000	14.060	13.630	13.680	13.680	8,192,900
2026-03-30	14.260	14.500	13.450	14.010	14.010	15,126,160
2026-03-27	13.230	14.200	13.080	14.050	14.050	9,324,340
2026-03-26	13.540	13.870	13.160	13.290	13.290	6,681,400
2026-03-25	13.500	13.620	13.280	13.470	13.470	6,837,500
2026-03-24	13.350	13.500	12.510	13.430	13.430	9,832,480
2026-03-23	12.990	13.830	12.730	13.050	13.050	14,763,760
2026-03-20	13.670	14.300	13.340	13.360	13.360	8,071,820
2026-03-19	14.020	14.200	13.360	13.520	13.520	7,787,711
2026-03-18	13.970	14.300	13.830	14.200	14.200	9,302,040
2026-03-17	14.070	14.330	13.620	13.890	13.890	10,588,800
2026-03-16	13.900	14.140	13.550	13.970	13.970	7,308,900
2026-03-13	14.110	14.150	13.710	13.730	13.730	5,233,600
2026-03-12	14.110	14.260	13.660	14.150	14.150	9,121,600
2026-03-11	14.240	14.500	13.940	14.040	14.040	7,585,540
2026-03-10	13.780	14.350	13.770	14.170	14.170	6,297,120
2026-03-09	13.820	14.110	13.510	13.760	13.760	8,689,150
2026-03-06	14.560	14.560	14.000	14.050	14.050	10,139,680
2026-03-05	15.040	15.040	13.680	14.300	14.300	22,873,420
2026-03-04	14.510	15.050	14.350	14.950	14.950	19,019,051
2026-03-03	14.860	15.250	14.530	14.720	14.720	25,013,260
2026-03-02	13.030	15.140	12.980	14.660	14.660	25,789,801
2026-02-27	13.130	13.330	12.960	13.210	13.210	8,524,600
2026-02-26	12.990	13.570	12.740	13.120	13.120	9,421,782
2026-02-25	12.490	13.380	12.430	12.990	12.990	10,844,080
2026-02-24	12.370	12.590	12.230	12.430	12.430	4,991,170
2026-02-13	12.460	12.480	12.200	12.200	12.200	4,449,360
2026-02-12	12.320	12.400	12.080	12.250	12.250	4,830,287
2026-02-11	12.470	12.600	12.290	12.300	12.300	5,416,540
2026-02-10	12.650	12.650	12.430	12.470	12.470	6,232,700
2026-02-09	12.450	12.680	12.270	12.650	12.650	7,770,360
2026-02-06	12.280	12.550	12.070	12.380	12.380	5,761,708
2026-02-05	12.300	12.580	12.130	12.350	12.350	7,705,400
2026-02-04	11.930	12.500	11.900	12.340	12.340	11,516,860
2026-02-03	11.920	12.070	11.720	11.910	11.910	4,703,440
2026-02-02	11.940	12.340	11.780	11.830	11.830	6,652,920
2026-01-30	11.790	12.170	11.730	11.950	11.950	6,169,800
2026-01-29	11.760	12.090	11.640	11.780	11.780	5,582,780
2026-01-28	11.720	12.050	11.630	11.780	11.780	3,711,821
2026-01-27	11.660	11.810	11.350	11.780	11.780	4,599,280
2026-01-26	12.080	12.080	11.620	11.710	11.710	8,584,437
2026-01-23	12.090	12.290	11.750	12.040	12.040	11,060,200
2026-01-22	11.780	12.220	11.550	12.100	12.100	11,199,040
2026-01-21	11.870	11.920	11.650	11.700	11.700	7,776,000
2026-01-20	12.390	12.720	11.670	11.980	11.980	18,113,410

← NewerPage 3 of 21 · 1,212 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.