Jiangsu Canlon Building Materials Co., Ltd. (300715.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 7.54 | 7.54 | 7.33 | 7.34 | 7.34 | 1,152,080 |
| 19 June 2024 | 7.66 | 7.74 | 7.53 | 7.53 | 7.53 | 972,091 |
| 18 June 2024 | 7.74 | 7.83 | 7.65 | 7.70 | 7.70 | 1,060,010 |
| 17 June 2024 | 7.96 | 7.96 | 7.74 | 7.76 | 7.76 | 982,440 |
| 14 June 2024 | 8.07 | 8.11 | 7.84 | 8.00 | 8.00 | 972,936 |
| 13 June 2024 | 8.15 | 8.19 | 7.87 | 8.19 | 8.19 | 1,050,814 |
| 12 June 2024 | 8.06 | 8.20 | 8.01 | 8.20 | 8.20 | 894,840 |
| 11 June 2024 | 8.30 | 8.30 | 7.83 | 8.07 | 8.07 | 1,669,150 |
| 07 June 2024 | 7.99 | 8.35 | 7.80 | 8.35 | 8.35 | 1,906,580 |
| 06 June 2024 | 8.17 | 8.27 | 7.56 | 8.00 | 8.00 | 2,468,520 |
| 05 June 2024 | 8.42 | 8.42 | 8.12 | 8.12 | 8.12 | 975,506 |
| 04 June 2024 | 8.33 | 8.57 | 8.09 | 8.43 | 8.43 | 1,654,502 |
| 03 June 2024 | 8.56 | 8.65 | 8.22 | 8.32 | 8.32 | 1,310,900 |
| 31 May 2024 | 8.53 | 8.63 | 8.45 | 8.54 | 8.54 | 882,400 |
| 30 May 2024 | 8.65 | 8.67 | 8.45 | 8.52 | 8.52 | 1,178,956 |
| 29 May 2024 | 8.61 | 8.91 | 8.59 | 8.70 | 8.70 | 1,457,340 |
| 28 May 2024 | 8.86 | 8.86 | 8.55 | 8.57 | 8.57 | 1,401,280 |
| 27 May 2024 | 9.07 | 9.07 | 8.60 | 8.79 | 8.79 | 2,230,622 |
| 24 May 2024 | 9.31 | 9.38 | 9.05 | 9.06 | 9.06 | 1,444,900 |
| 24 May 2024 | 0.13 Dividend | |||||
| 23 May 2024 | 9.60 | 9.78 | 9.35 | 9.41 | 9.28 | 2,520,739 |
| 22 May 2024 | 9.53 | 9.99 | 9.53 | 9.74 | 9.61 | 3,675,700 |
| 21 May 2024 | 9.82 | 9.96 | 9.50 | 9.59 | 9.46 | 4,898,780 |
| 20 May 2024 | 9.65 | 10.36 | 9.46 | 9.99 | 9.85 | 9,368,314 |
| 17 May 2024 | 9.15 | 9.83 | 9.00 | 9.70 | 9.57 | 5,146,860 |
| 16 May 2024 | 8.63 | 9.30 | 8.52 | 9.16 | 9.03 | 2,756,948 |
| 15 May 2024 | 8.60 | 8.79 | 8.47 | 8.63 | 8.51 | 956,348 |
| 14 May 2024 | 8.51 | 8.65 | 8.42 | 8.59 | 8.47 | 1,304,900 |
| 13 May 2024 | 8.78 | 8.78 | 8.45 | 8.51 | 8.39 | 1,468,300 |
| 10 May 2024 | 9.04 | 9.18 | 8.79 | 8.84 | 8.72 | 1,227,800 |
| 09 May 2024 | 8.80 | 9.04 | 8.77 | 8.97 | 8.85 | 862,058 |
| 08 May 2024 | 9.00 | 9.09 | 8.77 | 8.81 | 8.69 | 897,040 |
| 07 May 2024 | 8.79 | 8.99 | 8.79 | 8.97 | 8.85 | 1,010,242 |
| 06 May 2024 | 8.68 | 8.94 | 8.68 | 8.89 | 8.77 | 1,053,400 |
| 30 Apr 2024 | 8.74 | 8.80 | 8.60 | 8.67 | 8.55 | 984,800 |
| 29 Apr 2024 | 8.35 | 8.81 | 8.27 | 8.79 | 8.67 | 1,700,320 |
| 26 Apr 2024 | 8.27 | 8.33 | 8.10 | 8.32 | 8.21 | 1,153,500 |
| 25 Apr 2024 | 8.10 | 8.38 | 8.05 | 8.38 | 8.26 | 1,356,000 |
| 24 Apr 2024 | 8.15 | 8.28 | 8.02 | 8.13 | 8.02 | 1,118,974 |
| 23 Apr 2024 | 8.25 | 8.25 | 8.07 | 8.12 | 8.01 | 1,271,800 |
| 22 Apr 2024 | 8.05 | 8.27 | 7.92 | 8.27 | 8.16 | 1,284,654 |
| 19 Apr 2024 | 8.28 | 8.43 | 8.13 | 8.20 | 8.09 | 1,112,334 |
| 18 Apr 2024 | 8.41 | 8.55 | 8.20 | 8.40 | 8.28 | 1,557,451 |
| 17 Apr 2024 | 8.05 | 8.45 | 8.05 | 8.40 | 8.28 | 1,683,182 |
| 16 Apr 2024 | 8.75 | 8.75 | 7.91 | 8.12 | 8.01 | 3,075,980 |
| 15 Apr 2024 | 9.08 | 9.12 | 8.35 | 8.78 | 8.66 | 2,700,102 |
| 12 Apr 2024 | 9.31 | 9.35 | 9.06 | 9.10 | 8.97 | 1,074,640 |
| 11 Apr 2024 | 9.27 | 9.38 | 9.14 | 9.21 | 9.08 | 1,382,140 |
| 10 Apr 2024 | 9.41 | 9.43 | 9.14 | 9.20 | 9.07 | 1,440,445 |
| 09 Apr 2024 | 9.13 | 9.44 | 9.13 | 9.41 | 9.28 | 996,940 |
| 08 Apr 2024 | 9.48 | 9.57 | 9.13 | 9.14 | 9.01 | 1,652,620 |
| 03 Apr 2024 | 9.46 | 9.75 | 9.38 | 9.58 | 9.45 | 2,085,800 |
| 02 Apr 2024 | 9.42 | 9.51 | 9.33 | 9.47 | 9.34 | 1,646,256 |
| 01 Apr 2024 | 9.32 | 9.57 | 9.05 | 9.45 | 9.32 | 2,139,178 |
| 29 Mar 2024 | 8.88 | 9.00 | 8.81 | 8.97 | 8.85 | 778,620 |
| 28 Mar 2024 | 8.82 | 9.00 | 8.77 | 8.90 | 8.78 | 1,328,700 |
| 27 Mar 2024 | 9.17 | 9.20 | 8.85 | 8.85 | 8.73 | 1,188,100 |
| 26 Mar 2024 | 9.19 | 9.33 | 8.96 | 9.18 | 9.05 | 1,333,300 |
| 25 Mar 2024 | 9.34 | 9.46 | 9.16 | 9.18 | 9.05 | 1,517,117 |
| 22 Mar 2024 | 9.54 | 9.55 | 9.29 | 9.35 | 9.22 | 1,214,700 |
| 21 Mar 2024 | 9.50 | 9.60 | 9.34 | 9.54 | 9.41 | 1,331,757 |
| 20 Mar 2024 | 9.43 | 9.51 | 9.31 | 9.48 | 9.35 | 1,569,117 |
| 19 Mar 2024 | 9.47 | 9.47 | 9.27 | 9.42 | 9.29 | 1,449,934 |
| 18 Mar 2024 | 9.27 | 9.42 | 9.26 | 9.41 | 9.28 | 1,601,900 |
| 15 Mar 2024 | 9.12 | 9.25 | 9.05 | 9.24 | 9.11 | 1,295,000 |
| 14 Mar 2024 | 9.10 | 9.22 | 9.04 | 9.15 | 9.02 | 1,037,060 |
| 13 Mar 2024 | 9.27 | 9.29 | 9.05 | 9.14 | 9.01 | 1,400,962 |
| 12 Mar 2024 | 9.00 | 9.28 | 9.00 | 9.27 | 9.14 | 1,734,506 |
| 11 Mar 2024 | 8.90 | 9.05 | 8.78 | 9.05 | 8.92 | 1,033,564 |
| 08 Mar 2024 | 8.74 | 8.96 | 8.68 | 8.87 | 8.75 | 1,258,900 |
| 07 Mar 2024 | 8.99 | 9.09 | 8.78 | 8.78 | 8.66 | 1,004,000 |
| 06 Mar 2024 | 8.80 | 9.08 | 8.79 | 8.96 | 8.84 | 1,151,840 |
| 05 Mar 2024 | 9.16 | 9.16 | 8.88 | 8.89 | 8.77 | 1,245,400 |
| 04 Mar 2024 | 9.20 | 9.28 | 8.91 | 9.11 | 8.98 | 1,235,898 |
| 01 Mar 2024 | 9.28 | 9.34 | 9.07 | 9.20 | 9.07 | 1,276,460 |
| 29 Feb 2024 | 8.81 | 9.25 | 8.80 | 9.24 | 9.11 | 1,511,786 |
| 28 Feb 2024 | 9.52 | 9.75 | 8.88 | 8.96 | 8.84 | 2,216,701 |
| 27 Feb 2024 | 9.55 | 9.55 | 9.35 | 9.48 | 9.35 | 1,105,220 |
| 26 Feb 2024 | 9.38 | 9.60 | 9.25 | 9.44 | 9.31 | 1,439,062 |
| 23 Feb 2024 | 9.31 | 9.36 | 9.12 | 9.33 | 9.20 | 1,078,700 |
| 22 Feb 2024 | 9.24 | 9.35 | 9.12 | 9.29 | 9.16 | 1,177,400 |
| 21 Feb 2024 | 8.91 | 9.48 | 8.82 | 9.22 | 9.09 | 1,776,400 |
| 20 Feb 2024 | 9.14 | 9.14 | 8.70 | 8.96 | 8.84 | 1,185,082 |
| 19 Feb 2024 | 9.00 | 9.27 | 8.81 | 8.97 | 8.85 | 2,049,658 |
| 08 Feb 2024 | 9.33 | 9.33 | 8.36 | 9.19 | 9.06 | 3,615,300 |
| 07 Feb 2024 | 8.65 | 9.02 | 7.81 | 8.80 | 8.68 | 4,434,677 |
| 06 Feb 2024 | 8.07 | 8.79 | 6.52 | 8.55 | 8.43 | 4,544,866 |
| 05 Feb 2024 | 8.44 | 8.47 | 7.53 | 8.00 | 7.89 | 5,030,800 |
| 02 Feb 2024 | 9.30 | 9.32 | 8.20 | 8.52 | 8.40 | 2,911,900 |
| 01 Feb 2024 | 9.50 | 9.52 | 8.96 | 9.14 | 9.01 | 2,297,747 |
| 31 Jan 2024 | 9.78 | 10.14 | 9.37 | 9.67 | 9.54 | 2,032,300 |
| 30 Jan 2024 | 10.49 | 10.55 | 10.00 | 10.01 | 9.87 | 1,756,440 |
| 29 Jan 2024 | 11.19 | 11.36 | 10.47 | 10.53 | 10.38 | 1,806,700 |
| 26 Jan 2024 | 11.03 | 11.50 | 10.92 | 11.25 | 11.09 | 1,379,200 |
| 25 Jan 2024 | 10.44 | 11.05 | 10.43 | 11.03 | 10.88 | 1,173,300 |
| 24 Jan 2024 | 10.28 | 10.57 | 10.06 | 10.44 | 10.30 | 1,299,500 |
| 23 Jan 2024 | 10.33 | 10.36 | 9.99 | 10.30 | 10.16 | 1,419,125 |
| 22 Jan 2024 | 11.01 | 11.06 | 10.18 | 10.36 | 10.22 | 1,786,046 |
| 19 Jan 2024 | 11.39 | 11.39 | 11.03 | 11.06 | 10.91 | 888,120 |
| 18 Jan 2024 | 11.54 | 11.64 | 10.95 | 11.22 | 11.06 | 1,788,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.