Jiangsu Canlon Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	11.620	12.380	11.620	11.880	11.880	6,667,615
2026-01-16	11.740	11.770	11.440	11.560	11.560	5,032,206
2026-01-15	11.300	11.710	11.210	11.680	11.680	6,022,108
2026-01-14	11.440	11.700	11.130	11.300	11.300	6,719,486
2026-01-13	11.800	11.820	11.410	11.440	11.440	5,694,700
2026-01-12	11.480	11.980	11.360	11.720	11.720	7,524,727
2026-01-09	11.580	11.650	11.250	11.410	11.410	4,495,039
2026-01-08	11.400	11.840	11.400	11.570	11.570	4,719,100
2026-01-07	11.600	11.880	11.500	11.510	11.510	6,009,258
2026-01-06	11.260	11.620	11.100	11.620	11.620	6,261,702
2026-01-05	10.490	11.330	10.380	11.200	11.200	10,618,200
2025-12-31	10.370	10.500	10.220	10.440	10.440	2,639,326
2025-12-30	10.520	10.600	10.300	10.350	10.350	2,838,080
2025-12-29	10.390	10.600	10.250	10.510	10.510	3,245,800
2025-12-26	10.570	10.640	10.370	10.390	10.390	3,279,806
2025-12-25	10.650	10.650	10.420	10.570	10.570	4,367,300
2025-12-24	10.460	10.580	10.400	10.510	10.510	2,318,400
2025-12-23	10.560	10.580	10.390	10.460	10.460	2,940,800
2025-12-22	10.720	10.840	10.570	10.600	10.600	2,711,000
2025-12-19	10.490	10.740	10.450	10.670	10.670	3,052,260
2025-12-18	10.460	10.630	10.360	10.450	10.450	3,283,366
2025-12-17	10.390	10.650	10.280	10.480	10.480	3,160,858
2025-12-16	10.210	10.480	10.160	10.460	10.460	6,848,946
2025-12-15	10.330	10.580	10.250	10.310	10.310	5,871,934
2025-12-12	10.200	10.770	10.200	10.400	10.400	6,894,300
2025-12-11	10.410	10.440	10.240	10.260	10.260	2,690,500
2025-12-10	10.410	10.440	10.300	10.390	10.390	3,176,620
2025-12-09	10.580	10.750	10.420	10.460	10.460	2,633,020
2025-12-08	10.750	10.940	10.550	10.620	10.620	3,237,960
2025-12-05	10.560	10.820	10.470	10.750	10.750	2,416,906
2025-12-04	10.820	10.900	10.560	10.580	10.580	2,732,700
2025-12-03	10.880	10.930	10.660	10.820	10.820	2,279,400
2025-12-02	10.950	11.060	10.820	10.880	10.880	2,041,000
2025-12-01	11.130	11.250	11.000	11.010	11.010	2,669,100
2025-11-28	11.010	11.140	10.850	11.060	11.060	2,175,900
2025-11-27	11.080	11.110	10.870	10.930	10.930	2,451,300
2025-11-26	10.970	11.350	10.960	11.010	11.010	3,087,500
2025-11-25	11.000	11.140	10.970	11.010	11.010	2,191,400
2025-11-24	10.960	11.070	10.750	11.000	11.000	3,160,100
2025-11-21	11.230	11.400	10.700	10.740	10.740	4,806,858
2025-11-20	11.550	11.550	11.230	11.320	11.320	2,349,000
2025-11-19	11.680	11.890	11.340	11.370	11.370	4,186,600
2025-11-18	11.880	11.990	11.580	11.650	11.650	3,577,300
2025-11-17	11.780	12.000	11.520	11.960	11.960	5,545,400
2025-11-14	11.620	11.750	11.530	11.590	11.590	2,556,520
2025-11-13	11.790	11.800	11.580	11.640	11.640	4,527,444
2025-11-12	12.070	12.070	11.730	11.790	11.790	4,263,100
2025-11-11	12.180	12.260	11.960	12.070	12.070	3,298,900
2025-11-10	12.100	12.610	12.050	12.080	12.080	4,883,880
2025-11-07	12.220	12.250	12.020	12.070	12.070	3,142,600
2025-11-06	12.500	12.550	12.190	12.220	12.220	6,556,100
2025-11-05	12.000	12.960	11.900	12.480	12.480	11,570,160
2025-11-04	13.220	13.330	12.010	12.070	12.070	16,025,990
2025-11-03	12.580	13.130	12.470	12.920	12.920	10,043,880
2025-10-31	12.370	12.820	12.370	12.580	12.580	5,103,400
2025-10-30	12.520	12.620	12.110	12.370	12.370	5,971,100
2025-10-29	12.470	12.700	12.300	12.610	12.610	5,443,280
2025-10-28	12.220	12.970	12.220	12.470	12.470	9,221,080
2025-10-27	12.480	12.750	12.160	12.210	12.210	4,629,480
2025-10-24	12.220	12.380	11.860	12.180	12.180	5,274,200

← NewerPage 4 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.