Jiangsu Canlon Building Materials Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	14.170	14.560	14.110	14.310	14.310	7,100,200
2026-10-20	14.030	14.500	13.840	14.160	14.160	8,054,600
2026-10-19	14.290	14.380	13.500	14.010	14.010	9,609,678
2026-10-16	15.150	15.400	14.100	14.460	14.460	14,380,159
2026-10-15	14.600	14.750	14.240	14.500	14.500	11,382,200
2026-10-14	15.210	15.860	14.670	14.760	14.760	18,482,119
2026-10-13	13.570	15.520	13.480	15.520	15.520	24,565,455
2026-10-12	13.570	14.130	13.320	13.680	13.680	8,075,300
2026-10-09	12.890	13.720	12.420	13.650	13.650	10,279,500
2026-10-08	13.290	13.590	12.800	12.900	12.900	6,281,980
2026-09-30	13.880	13.940	13.220	13.300	13.300	6,113,600
2026-09-29	13.880	14.140	13.730	13.760	13.760	5,564,400
2026-09-28	14.510	15.030	13.810	14.080	14.080	14,992,346
2026-09-24	14.420	14.580	14.250	14.520	14.520	6,061,900
2026-09-23	14.630	14.650	14.260	14.450	14.450	6,620,700
2026-09-22	14.960	15.190	14.490	14.570	14.570	6,461,540
2026-09-21	13.910	14.900	13.910	14.890	14.890	13,129,780
2026-09-18	14.300	14.330	13.700	13.980	13.980	8,383,600
2026-09-17	14.790	14.800	13.920	14.150	14.150	11,899,141
2026-09-16	13.310	14.690	13.240	14.640	14.640	11,205,220
2026-09-15	13.500	13.680	13.210	13.270	13.270	4,860,000
2026-09-14	13.780	13.850	13.080	13.510	13.510	9,747,900
2026-09-11	14.320	14.320	13.480	13.930	13.930	8,587,880
2026-09-10	14.030	14.520	13.810	14.340	14.340	8,376,802
2026-09-09	14.360	14.370	14.000	14.050	14.050	4,574,600
2026-09-08	14.450	14.760	14.090	14.260	14.260	9,146,500
2026-09-07	14.200	14.560	14.110	14.500	14.500	7,061,302
2026-09-04	14.330	14.680	13.960	14.200	14.200	6,904,802
2026-09-03	14.320	14.440	13.940	14.270	14.270	7,643,100
2026-09-02	14.580	14.580	14.040	14.040	14.040	6,371,200
2026-09-01	14.680	14.870	14.050	14.430	14.430	13,462,400
2026-08-31	14.140	14.950	14.000	14.690	14.690	10,729,600
2026-08-28	14.430	15.000	14.210	14.250	14.250	10,828,800
2026-08-27	14.120	14.290	13.810	14.290	14.290	6,548,800
2026-08-26	14.200	14.290	13.850	13.980	13.980	9,568,100
2026-08-25	13.900	14.540	13.730	14.200	14.200	8,310,500
2026-08-24	14.480	14.800	13.670	14.060	14.060	9,686,100
2026-08-21	14.070	15.090	13.810	14.480	14.480	10,610,723
2026-08-20	13.880	14.330	13.880	14.060	14.060	6,812,120
2026-08-19	14.440	14.630	13.800	13.850	13.850	8,356,100
2026-08-18	14.410	14.630	14.030	14.570	14.570	9,919,780
2026-08-17	14.170	14.630	14.000	14.450	14.450	9,883,080
2026-08-14	14.050	14.330	13.890	14.170	14.170	9,071,100
2026-08-13	14.580	14.790	13.900	13.930	13.930	9,271,700
2026-08-12	14.230	14.800	14.080	14.420	14.420	9,668,000
2026-08-11	13.910	14.390	13.640	14.180	14.180	9,598,900
2026-08-10	13.980	14.350	13.670	14.030	14.030	13,319,808
2026-08-07	13.780	14.160	12.910	13.890	13.890	19,563,068
2026-08-06	12.520	13.310	12.520	13.310	13.310	15,049,000
2026-08-05	12.010	13.050	11.890	12.710	12.710	17,298,320
2026-08-04	11.250	12.080	11.100	12.010	12.010	14,418,340
2026-08-03	11.000	11.400	10.950	11.060	11.060	9,412,168
2026-07-31	11.000	11.510	10.850	11.060	11.060	13,437,800
2026-07-30	11.600	11.730	10.530	10.580	10.580	13,249,600
2026-07-29	11.710	11.920	11.440	11.650	11.650	10,798,093
2026-07-28	11.740	12.170	11.710	11.750	11.750	8,448,860
2026-07-27	11.650	12.060	11.600	12.060	12.060	8,301,800
2026-07-24	12.100	12.250	11.700	11.740	11.740	8,217,978
2026-07-23	12.030	12.420	11.990	12.160	12.160	7,594,234
2026-07-22	12.110	12.380	11.930	12.160	12.160	10,632,700

Page 1 of 1 · 60 trading days

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.