Jiangsu Canlon Building Materials Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 10.980 | 11.120 | 10.760 | 10.820 | 10.820 | 3,672,340 |
| 2025-04-24 | 11.510 | 11.550 | 10.900 | 10.990 | 10.990 | 6,888,726 |
| 2025-04-23 | 11.320 | 11.790 | 11.160 | 11.400 | 11.400 | 8,291,426 |
| 2025-04-22 | 11.000 | 11.400 | 10.880 | 11.160 | 11.160 | 7,678,440 |
| 2025-04-21 | 9.980 | 11.160 | 9.980 | 11.090 | 11.090 | 9,645,160 |
| 2025-04-18 | 10.060 | 10.200 | 9.950 | 10.090 | 10.090 | 4,019,700 |
| 2025-04-17 | 9.700 | 10.300 | 9.680 | 10.060 | 10.060 | 4,264,956 |
| 2025-04-16 | 10.030 | 10.190 | 9.630 | 9.780 | 9.780 | 5,374,240 |
| 2025-04-15 | 10.100 | 10.560 | 9.800 | 9.960 | 9.960 | 5,818,940 |
| 2025-04-14 | 9.950 | 10.020 | 9.660 | 9.930 | 9.930 | 4,019,230 |
| 2025-04-11 | 9.560 | 9.930 | 9.440 | 9.640 | 9.640 | 4,412,600 |
| 2025-04-10 | 9.310 | 9.760 | 9.310 | 9.500 | 9.500 | 6,076,400 |
| 2025-04-09 | 8.990 | 9.300 | 8.020 | 9.210 | 9.210 | 9,374,980 |
| 2025-04-08 | 9.210 | 9.690 | 8.870 | 9.110 | 9.110 | 9,996,101 |
| 2025-04-07 | 9.640 | 10.390 | 8.870 | 8.970 | 8.970 | 14,824,260 |
| 2025-04-03 | 13.010 | 13.180 | 11.040 | 11.080 | 11.080 | 20,416,750 |
| 2025-04-02 | 11.260 | 13.360 | 11.260 | 12.870 | 12.870 | 14,660,550 |
| 2025-04-01 | 10.760 | 11.430 | 10.760 | 11.410 | 11.410 | 8,108,704 |
| 2025-03-31 | 10.140 | 10.850 | 10.000 | 10.800 | 10.800 | 5,105,060 |
| 2025-03-28 | 10.230 | 10.410 | 10.140 | 10.140 | 10.140 | 2,099,034 |
| 2025-03-27 | 10.300 | 10.460 | 10.120 | 10.210 | 10.210 | 2,449,300 |
| 2025-03-26 | 10.110 | 10.460 | 10.080 | 10.300 | 10.300 | 2,980,994 |
| 2025-03-25 | 10.410 | 10.440 | 10.040 | 10.080 | 10.080 | 4,004,920 |
| 2025-03-24 | 10.590 | 10.740 | 10.230 | 10.420 | 10.420 | 4,397,306 |
| 2025-03-21 | 11.020 | 11.090 | 10.590 | 10.600 | 10.600 | 6,230,306 |
| 2025-03-20 | 10.570 | 11.350 | 10.570 | 11.090 | 11.090 | 7,923,880 |
| 2025-03-19 | 10.740 | 10.760 | 10.460 | 10.570 | 10.570 | 5,038,800 |
| 2025-03-18 | 10.410 | 10.780 | 10.330 | 10.740 | 10.740 | 5,391,937 |
| 2025-03-17 | 10.490 | 10.790 | 10.230 | 10.400 | 10.400 | 5,856,720 |
| 2025-03-14 | 10.700 | 10.810 | 10.060 | 10.220 | 10.220 | 8,129,020 |
| 2025-03-13 | 10.600 | 10.780 | 10.450 | 10.690 | 10.690 | 5,909,506 |
| 2025-03-12 | 10.910 | 11.150 | 10.440 | 10.590 | 10.590 | 8,335,000 |
| 2025-03-11 | 10.000 | 11.090 | 9.940 | 10.870 | 10.870 | 11,291,000 |
| 2025-03-10 | 9.910 | 10.350 | 9.850 | 10.200 | 10.200 | 6,704,106 |
| 2025-03-07 | 9.850 | 10.300 | 9.800 | 9.920 | 9.920 | 8,467,306 |
| 2025-03-06 | 9.900 | 10.000 | 9.710 | 9.880 | 9.880 | 7,721,054 |
| 2025-03-05 | 9.550 | 10.520 | 9.410 | 9.880 | 9.880 | 10,963,100 |
| 2025-03-04 | 9.450 | 9.670 | 9.360 | 9.560 | 9.560 | 5,150,959 |
| 2025-03-03 | 9.190 | 9.630 | 9.150 | 9.500 | 9.500 | 7,230,939 |
| 2025-02-28 | 9.440 | 9.460 | 9.110 | 9.190 | 9.190 | 4,976,734 |
| 2025-02-27 | 9.560 | 9.730 | 9.330 | 9.440 | 9.440 | 5,485,164 |
| 2025-02-26 | 9.200 | 9.750 | 9.200 | 9.570 | 9.570 | 9,508,664 |
| 2025-02-25 | 9.200 | 9.380 | 9.150 | 9.230 | 9.230 | 5,006,964 |
| 2025-02-24 | 9.180 | 9.490 | 9.000 | 9.310 | 9.310 | 7,719,000 |
| 2025-02-21 | 9.130 | 9.330 | 9.100 | 9.220 | 9.220 | 6,096,734 |
| 2025-02-20 | 9.300 | 9.440 | 9.110 | 9.180 | 9.180 | 7,003,140 |
| 2025-02-19 | 9.600 | 9.600 | 9.140 | 9.390 | 9.390 | 9,660,451 |
| 2025-02-18 | 9.130 | 9.580 | 8.940 | 9.430 | 9.430 | 20,112,660 |
| 2025-02-17 | 8.170 | 9.150 | 8.170 | 9.140 | 9.140 | 16,312,600 |
| 2025-02-14 | 8.220 | 8.260 | 8.100 | 8.170 | 8.170 | 5,547,680 |
| 2025-02-13 | 8.340 | 8.470 | 8.240 | 8.250 | 8.250 | 6,783,588 |
| 2025-02-12 | 8.200 | 8.390 | 8.180 | 8.350 | 8.350 | 6,262,221 |
| 2025-02-11 | 8.420 | 8.420 | 8.030 | 8.260 | 8.260 | 6,893,100 |
| 2025-02-10 | 8.270 | 8.440 | 8.160 | 8.420 | 8.420 | 7,111,686 |
| 2025-02-07 | 8.300 | 8.410 | 8.120 | 8.220 | 8.220 | 9,497,836 |
| 2025-02-06 | 8.070 | 8.350 | 7.990 | 8.330 | 8.330 | 9,535,142 |
| 2025-02-05 | 8.770 | 8.850 | 8.060 | 8.100 | 8.100 | 12,322,780 |
| 2025-01-27 | 8.790 | 8.880 | 8.310 | 8.720 | 8.720 | 11,446,480 |
| 2025-01-24 | 8.840 | 9.240 | 8.660 | 8.700 | 8.700 | 16,769,580 |
| 2025-01-23 | 9.400 | 9.770 | 9.000 | 9.010 | 9.010 | 21,049,369 |
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.