Jiangsu Canlon Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	10.550	10.780	10.440	10.690	10.690	5,479,440
2025-07-23	10.990	11.100	10.520	10.590	10.590	9,011,244
2025-07-22	10.390	11.180	10.340	11.100	11.100	14,426,460
2025-07-21	10.210	10.620	10.120	10.370	10.370	7,458,414
2025-07-18	9.950	10.090	9.890	10.030	10.030	3,474,044
2025-07-17	9.910	9.950	9.830	9.890	9.890	2,271,500
2025-07-16	9.960	10.000	9.830	9.870	9.870	2,365,800
2025-07-15	10.020	10.140	9.770	9.930	9.930	3,366,600
2025-07-14	9.980	10.010	9.840	9.980	9.980	2,339,460
2025-07-11	9.980	9.980	9.760	9.880	9.880	2,569,380
2025-07-10	9.820	10.000	9.740	9.940	9.940	3,076,114
2025-07-09	9.940	9.940	9.750	9.850	9.850	2,035,600
2025-07-08	9.750	9.910	9.700	9.910	9.910	2,787,300
2025-07-07	9.750	9.900	9.640	9.740	9.740	3,001,012
2025-07-04	9.960	9.960	9.580	9.620	9.620	4,802,712
2025-07-03	9.870	10.360	9.790	9.960	9.960	6,859,232
2025-07-02	9.700	9.700	9.520	9.700	9.700	2,620,100
2025-07-01	10.000	10.000	9.620	9.650	9.650	3,083,108
2025-06-30	9.840	9.990	9.780	9.910	9.910	2,448,114
2025-06-27	9.840	9.880	9.740	9.800	9.800	1,808,734
2025-06-26	9.890	9.970	9.790	9.800	9.800	1,703,534
2025-06-25	9.950	9.970	9.750	9.860	9.860	2,293,412
2025-06-24	9.560	9.900	9.550	9.830	9.830	2,574,000
2025-06-23	9.350	9.560	9.300	9.550	9.550	1,673,560
2025-06-20	9.540	9.720	9.420	9.420	9.420	1,884,900
2025-06-19	9.760	9.760	9.470	9.500	9.500	2,073,980
2025-06-18	9.660	9.820	9.560	9.640	9.640	1,523,180
2025-06-17	9.940	9.950	9.650	9.710	9.710	2,019,720
2025-06-16	9.670	9.860	9.650	9.790	9.790	2,077,320
2025-06-13	10.030	10.030	9.660	9.670	9.670	2,616,674
2025-06-12	10.200	10.240	9.920	10.050	10.050	2,340,000
2025-06-11	10.100	10.180	10.020	10.030	10.030	2,350,900
2025-06-10	10.440	10.440	9.900	10.050	10.050	4,668,300
2025-06-09	10.030	10.560	9.910	10.370	10.370	6,653,506
2025-06-06	9.890	10.060	9.800	9.950	9.950	2,661,006
2025-06-05	9.960	9.970	9.710	9.810	9.810	2,023,940
2025-06-04	9.830	9.930	9.730	9.870	9.870	2,343,885
2025-06-03	9.620	10.160	9.620	9.760	9.760	3,762,385
2025-05-30	9.560	9.640	9.430	9.600	9.600	2,729,900
2025-05-29	9.560	9.580	9.350	9.570	9.570	3,471,800
2025-05-28	9.650	9.740	9.480	9.520	9.520	1,924,600
2025-05-27	9.760	9.760	9.510	9.690	9.690	2,532,600
2025-05-26	9.610	9.850	9.610	9.760	9.760	2,052,913
2025-05-23	9.850	9.970	9.690	9.700	9.700	3,496,346
2025-05-22	10.450	10.450	9.830	9.860	9.860	6,992,700
2025-05-21	10.170	10.550	10.000	10.540	10.540	5,524,800
2025-05-20	10.260	10.270	10.010	10.120	10.120	2,001,900
2025-05-19	10.200	10.340	10.100	10.210	10.210	2,410,480
2025-05-16	10.100	10.180	10.040	10.110	10.110	2,706,406
2025-05-15	10.280	10.300	10.050	10.100	10.100	3,618,973
2025-05-14	10.360	10.450	10.210	10.230	10.230	2,892,700
2025-05-13	10.770	10.900	10.360	10.400	10.400	3,465,700
2025-05-12	10.850	10.930	10.620	10.710	10.710	2,858,900
2025-05-09	10.870	10.950	10.540	10.710	10.710	3,266,200
2025-05-08	10.710	10.990	10.630	10.900	10.900	3,766,700
2025-05-07	10.740	11.090	10.560	10.740	10.740	4,817,680
2025-05-06	10.730	10.880	10.410	10.620	10.620	4,769,802
2025-04-30	10.690	10.830	10.590	10.690	10.690	2,620,700
2025-04-29	10.720	10.840	10.590	10.690	10.690	2,950,760
2025-04-28	10.750	10.930	10.620	10.700	10.700	2,911,150

← NewerPage 6 of 21 · 1,218 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.