Jiangsu Canlon Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	12.220	12.380	11.860	12.180	12.180	5,274,200
2025-10-23	12.570	12.570	12.100	12.330	12.330	3,776,700
2025-10-22	12.880	12.880	12.510	12.570	12.570	3,934,000
2025-10-21	12.700	12.920	12.620	12.850	12.850	6,107,480
2025-10-20	12.170	12.900	12.130	12.790	12.790	10,423,990
2025-10-17	12.160	12.270	11.910	12.130	12.130	4,703,671
2025-10-16	12.140	12.510	12.010	12.240	12.240	7,230,100
2025-10-15	11.820	12.200	11.710	12.160	12.160	5,522,100
2025-10-14	12.040	12.290	11.630	11.730	11.730	4,570,700
2025-10-13	11.610	12.080	11.210	11.900	11.900	7,298,498
2025-10-10	12.000	12.240	11.810	11.950	11.950	5,635,505
2025-10-09	12.470	12.620	11.900	11.950	11.950	8,412,168
2025-09-30	12.590	12.680	12.460	12.520	12.520	4,297,514
2025-09-29	12.720	12.780	12.270	12.520	12.520	8,361,700
2025-09-26	12.710	13.000	12.490	12.730	12.730	7,019,806
2025-09-25	12.720	13.250	12.500	12.850	12.850	11,226,300
2025-09-24	11.680	13.250	11.550	12.740	12.740	16,865,920
2025-09-23	11.860	11.990	11.380	11.720	11.720	6,571,500
2025-09-22	12.010	12.160	11.820	11.930	11.930	5,763,400
2025-09-19	11.470	12.280	11.450	12.080	12.080	11,659,690
2025-09-18	11.710	11.840	11.330	11.470	11.470	6,041,840
2025-09-17	11.530	12.200	11.480	11.690	11.690	5,586,766
2025-09-16	11.560	11.600	11.390	11.520	11.520	3,292,100
2025-09-15	11.650	11.740	11.330	11.570	11.570	5,065,106
2025-09-12	11.650	11.760	11.180	11.450	11.450	6,159,077
2025-09-11	11.580	11.870	11.400	11.730	11.730	7,380,312
2025-09-10	11.490	12.200	11.390	11.620	11.620	11,709,090
2025-09-09	11.100	11.630	11.080	11.490	11.490	8,582,005
2025-09-08	11.000	11.490	10.890	11.160	11.160	7,762,800
2025-09-05	10.320	11.040	10.220	11.000	11.000	9,945,333
2025-09-04	10.280	10.400	10.170	10.280	10.280	3,326,400
2025-09-03	10.450	10.460	10.190	10.250	10.250	3,766,080
2025-09-02	10.700	10.720	10.370	10.420	10.420	4,949,960
2025-09-01	10.560	10.680	10.470	10.670	10.670	4,628,500
2025-08-29	10.760	10.780	10.530	10.560	10.560	4,573,805
2025-08-28	10.700	10.980	10.410	10.690	10.690	9,118,012
2025-08-27	11.380	11.440	10.770	10.790	10.790	14,459,180
2025-08-26	12.270	12.290	11.410	11.500	11.500	17,375,279
2025-08-25	11.670	12.700	11.610	12.410	12.410	14,239,010
2025-08-22	11.260	11.530	11.210	11.520	11.520	4,970,428
2025-08-21	11.130	11.760	11.110	11.280	11.280	6,440,560
2025-08-20	10.860	11.150	10.850	11.100	11.100	4,069,320
2025-08-19	10.860	11.050	10.730	10.920	10.920	3,684,820
2025-08-18	10.940	11.070	10.790	10.890	10.890	3,890,700
2025-08-15	10.780	11.000	10.770	10.820	10.820	3,514,606
2025-08-14	11.220	11.270	10.820	10.830	10.830	4,463,000
2025-08-13	11.210	11.310	11.080	11.190	11.190	3,824,440
2025-08-12	10.980	11.250	10.900	11.220	11.220	4,608,470
2025-08-11	10.850	11.140	10.800	11.020	11.020	4,948,060
2025-08-08	10.710	10.870	10.600	10.800	10.800	3,229,800
2025-08-07	10.850	10.870	10.630	10.730	10.730	3,035,000
2025-08-06	10.790	10.850	10.710	10.810	10.810	3,043,280
2025-08-05	10.630	10.900	10.560	10.760	10.760	3,841,120
2025-08-04	10.400	10.610	10.330	10.580	10.580	2,417,280
2025-08-01	10.320	10.630	10.280	10.410	10.410	3,485,880
2025-07-31	10.560	10.640	10.240	10.280	10.280	4,687,340
2025-07-30	10.630	10.640	10.450	10.540	10.540	2,418,200
2025-07-29	10.780	10.790	10.540	10.650	10.650	2,363,520
2025-07-28	10.680	10.890	10.580	10.760	10.760	3,731,600
2025-07-25	10.760	10.910	10.610	10.690	10.690	4,231,200

← NewerPage 5 of 21 · 1,213 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.