Shenzhen - Delayed Quote
CNY
Canny Elevator Co., Ltd. (002367.SZ)
4.9600
-0.0100
(-0.20%)
As of 2:07:36 PM GMT+8. Market Open.
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
4.9200
5.0200
4.9400
4.9500
4.9500
5,150,400
Nov 6, 2026
4.9200
5.0000
4.8800
4.9700
4.9700
6,699,487
Nov 5, 2026
4.9500
5.0300
4.9300
5.0300
5.0300
8,907,342
Nov 4, 2026
4.8700
4.9700
4.8400
4.9500
4.9500
9,478,900
Nov 3, 2026
4.8300
4.9500
4.8200
4.8800
4.8800
7,705,000
Nov 2, 2026
4.8000
4.8600
4.7400
4.8400
4.8400
7,716,675
Oct 30, 2026
4.8600
4.9400
4.7700
4.7800
4.7800
9,225,341
Oct 29, 2026
4.9800
4.9800
4.9000
4.9000
4.9000
9,637,300
Oct 28, 2026
5.0200
5.0600
4.9700
4.9700
4.9700
10,071,200
Oct 27, 2026
5.1000
5.1500
5.0100
5.0100
5.0100
10,583,248
Oct 26, 2026
5.2200
5.2500
5.0100
5.0800
5.0800
18,679,782
Oct 23, 2026
5.2900
5.3200
5.0900
5.3200
5.3200
15,606,996
Oct 22, 2026
5.4000
5.4300
5.2800
5.2900
5.2900
9,296,696
Oct 21, 2026
5.4800
5.5200
5.3800
5.4100
5.4100
8,390,696
Oct 20, 2026
5.4600
5.5400
5.4100
5.4800
5.4800
8,227,800
Oct 19, 2026
5.4300
5.4900
5.3600
5.4700
5.4700
9,416,775
Oct 16, 2026
5.5100
5.5900
5.4200
5.4500
5.4500
11,243,699
Oct 15, 2026
5.6000
5.6100
5.4200
5.4400
5.4400
14,699,100
Oct 14, 2026
5.8100
5.8600
5.6700
5.6900
5.6900
11,161,951
Oct 13, 2026
5.7700
5.8500
5.6000
5.8500
5.8500
14,753,400
Oct 12, 2026
5.9800
6.0400
5.8000
5.8100
5.8100
13,525,223
Oct 9, 2026
6.0200
6.0300
5.7900
6.0100
6.0100
19,641,864
Oct 8, 2026
6.0800
6.1700
5.9600
6.0100
6.0100
18,138,342
Sep 30, 2026
6.1000
6.2000
6.0000
6.0600
6.0600
23,550,614
Sep 29, 2026
5.8100
6.2400
5.7100
6.1700
6.1700
39,458,615
Sep 28, 2026
5.9700
5.9800
5.6900
5.7500
5.7500
26,307,783
Sep 24, 2026
6.1000
6.1600
5.9500
5.9700
5.9700
35,285,920
Sep 23, 2026
6.0600
6.5500
5.9800
6.1900
6.1900
59,838,936
Sep 22, 2026
6.3000
6.3900
6.0100
6.0500
6.0500
55,689,767
Sep 21, 2026
6.0700
6.2800
5.9100
6.2800
6.2800
28,237,432
Sep 18, 2026
5.6300
5.7500
5.5800
5.7100
5.7100
14,313,552
Sep 17, 2026
5.5400
5.6500
5.4900
5.5900
5.5900
12,484,339
Sep 16, 2026
5.5400
5.5700
5.4100
5.5400
5.5400
13,080,252
Sep 15, 2026
5.6300
5.6300
5.5000
5.5200
5.5200
9,632,800
Sep 14, 2026
5.6600
5.7100
5.6000
5.6100
5.6100
7,589,300
Sep 11, 2026
5.8700
5.9900
5.6400
5.6900
5.6900
12,657,599
Sep 10, 2026
5.7900
5.9900
5.7300
5.8500
5.8500
13,497,628
Sep 9, 2026
5.8400
5.8500
5.7500
5.7800
5.7800
9,348,029
Sep 8, 2026
5.7800
5.8600
5.7400
5.8500
5.8500
10,726,510
Sep 7, 2026
5.7500
5.8400
5.6700
5.7600
5.7600
7,884,200
Sep 4, 2026
5.8400
5.8900
5.7100
5.7500
5.7500
11,058,800
Sep 3, 2026
5.8400
5.8700
5.7300
5.8200
5.8200
9,908,400
Sep 2, 2026
5.9300
6.0500
5.7400
5.8200
5.8200
19,007,500
Sep 1, 2026
5.8100
6.1700
5.7500
6.0000
6.0000
32,893,053
Aug 31, 2026
5.5500
6.0000
5.5200
5.8200
5.8200
38,470,897
Aug 28, 2026
5.4500
5.5700
5.4300
5.4900
5.4900
12,175,852
Aug 27, 2026
5.4300
5.5500
5.3800
5.4500
5.4500
11,889,000
Aug 26, 2026
5.3700
5.4800
5.3200
5.4500
5.4500
10,110,600
Aug 25, 2026
5.2900
5.3800
5.0900
5.3700
5.3700
11,990,531
Aug 24, 2026
5.3300
5.4000
5.2900
5.3500
5.3500
6,248,758
Aug 21, 2026
5.3600
5.3800
5.2800
5.3400
5.3400
5,370,662
Aug 20, 2026
5.3100
5.4100
5.2900
5.3700
5.3700
8,040,899
Aug 19, 2026
5.4000
5.4300
5.2800
5.2800
5.2800
10,037,500
Aug 18, 2026
5.4800
5.5000
5.4000
5.4400
5.4400
9,517,200
Aug 17, 2026
5.5500
5.5600
5.4100
5.4900
5.4900
12,648,900
Aug 14, 2026
5.5500
5.7000
5.4600
5.5700
5.5700
16,841,600
Aug 13, 2026
5.4800
5.6500
5.4200
5.5400
5.5400
22,323,500
Aug 12, 2026
5.4000
5.4900
5.3900
5.4800
5.4800
7,603,404
Aug 11, 2026
5.4500
5.5000
5.4100
5.4100
5.4100
8,571,950
Aug 10, 2026
5.3900
5.4700
5.3600
5.4600
5.4600
9,362,000
Aug 7, 2026
5.4100
5.4300
5.3000
5.4000
5.4000
9,694,560
Aug 6, 2026
5.4100
5.4400
5.3400
5.4200
5.4200
7,561,304
Aug 5, 2026
5.4000
5.4300
5.3500
5.4100
5.4100
7,885,700
Aug 4, 2026
5.4200
5.4500
5.3600
5.4000
5.4000
9,031,200
Aug 3, 2026
5.3000
5.4200
5.3000
5.4200
5.4200
9,026,859
Jul 31, 2026
5.2600
5.3300
5.2400
5.3200
5.3200
9,551,631
Jul 30, 2026
5.2500
5.4300
5.2000
5.2300
5.2300
12,742,400
Jul 29, 2026
5.1600
5.3000
5.1600
5.2800
5.2800
11,310,937
Jul 28, 2026
5.1200
5.2100
5.1100
5.1700
5.1700
7,686,063
Jul 27, 2026
5.0800
5.1800
5.0600
5.1500
5.1500
8,855,700
Jul 24, 2026
5.1700
5.1900
5.0500
5.0600
5.0600
10,958,964
Jul 23, 2026
5.0900
5.2200
5.0400
5.2100
5.2100
12,882,900
Jul 22, 2026
5.1000
5.2000
5.0300
5.0800
5.0800
13,870,088
Jul 21, 2026
5.2200
5.2500
4.9500
5.1300
5.1300
23,430,502
Jul 20, 2026
5.4800
5.5100
5.1600
5.2100
5.2100
23,487,148
Jul 17, 2026
5.6200
5.8200
5.4000
5.4500
5.4500
25,283,084
Jul 16, 2026
5.6200
5.6900
5.5900
5.6200
5.6200
11,241,549
Jul 15, 2026
5.6900
5.7400
5.5800
5.6700
5.6700
10,695,949
Jul 14, 2026
5.6500
5.7500
5.5600
5.7000
5.7000
12,315,800
Jul 13, 2026
6.0500
6.2600
5.6400
5.6800
5.6800
20,065,700
Jul 10, 2026
6.1000
6.2800
6.0100
6.0700
6.0700
17,120,509
Jul 9, 2026
6.2100
6.3400
6.0200
6.1500
6.1500
17,282,103
Jul 8, 2026
6.4000
6.4800
6.2100
6.2300
6.2300
19,172,400
Jul 7, 2026
6.7600
6.7800
6.3500
6.4300
6.4300
26,113,295
Jul 6, 2026
7.0100
7.0900
6.7500
6.7700
6.7700
20,922,290
Jul 3, 2026
7.1300
7.2500
7.0100
7.0100
7.0100
20,620,081
Jul 2, 2026
7.0800
7.4600
7.0800
7.1800
7.1800
29,429,542
Jul 1, 2026
7.0700
7.1700
6.9500
7.0600
7.0600
27,893,966
Jun 30, 2026
6.5400
6.9600
6.3700
6.9100
6.9100
32,324,695
Jun 29, 2026
6.6100
6.7700
6.1600
6.5100
6.5100
35,601,412
Jun 26, 2026
6.7000
6.9200
6.6300
6.6800
6.6800
40,800,099
Jun 25, 2026
6.6300
6.8900
6.4300
6.7600
6.7600
59,489,104
Jun 24, 2026
5.9700
6.5900
5.8600
6.5600
6.5600
61,207,851
Jun 23, 2026
6.0000
6.3400
5.9400
5.9900
5.9900
41,722,874
Jun 22, 2026
5.4400
5.9800
5.4000
5.9800
5.9800
35,377,765
Jun 18, 2026
5.2500
5.7100
5.1900
5.4400
5.4400
26,895,206
Jun 17, 2026
5.2300
5.2900
5.1700
5.2500
5.2500
6,658,349
Jun 16, 2026
5.3200
5.3300
5.1900
5.2400
5.2400
9,545,100
Jun 15, 2026
5.3200
5.4100
5.2800
5.3300
5.3300
7,598,300
Jun 12, 2026
5.3000
5.3500
5.2000
5.3200
5.3200
6,192,000
Jun 11, 2026
5.3200
5.3600
5.2000
5.2500
5.2500
5,248,154
Jun 10, 2026
5.4600
5.4800
5.3200
5.3600
5.3600
6,994,912
Jun 9, 2026
5.4800
5.5400
5.4400
5.4900
5.4900
5,325,131
Jun 8, 2026
5.5400
5.6200
5.4300
5.4700
5.4700
6,651,900
Jun 5, 2026
5.6200
5.7300
5.5700
5.6500
5.6500
6,108,900
Jun 4, 2026
5.6600
5.7000
5.5800
5.6100
5.6100
4,900,700
Jun 3, 2026
5.7800
5.7800
5.6400
5.6800
5.6800
8,510,896
Jun 2, 2026
5.9600
5.9900
5.7700
5.8000
5.8000
12,440,225
Jun 1, 2026
5.6300
6.1600
5.5900
5.9900
5.9900
19,777,971
May 29, 2026
5.8500
5.8900
5.6400
5.6800
5.6800
11,056,564
May 28, 2026
5.5900
5.6400
5.4700
5.5800
5.5800
7,702,246
May 27, 2026
5.7700
5.7800
5.5800
5.5900
5.5900
7,857,100
May 26, 2026
5.8800
5.8800
5.6600
5.7700
5.7700
10,756,100
May 25, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
May 25, 2026
5.9500
5.9800
5.8300
5.8800
5.8800
9,049,512
May 22, 2026
6.0600
6.1200
6.0100
6.0900
5.9400
6,471,305
May 21, 2026
6.1400
6.1900
6.0400
6.0600
5.9107
6,123,894
May 20, 2026
6.1800
6.1800
6.0700
6.1300
5.9790
4,807,714
May 19, 2026
6.0700
6.1800
6.0500
6.1800
6.0278
6,400,129
May 18, 2026
6.0700
6.0800
5.9500
6.0700
5.9205
9,047,967
May 15, 2026
6.1000
6.1300
6.0200
6.0700
5.9205
11,345,193
May 14, 2026
6.2500
6.2700
6.1000
6.1100
5.9595
9,621,941
May 13, 2026
6.2400
6.2600
6.1900
6.2400
6.0863
7,870,406
May 12, 2026
6.3700
6.4000
6.2200
6.2300
6.0766
11,672,000
May 11, 2026
6.2200
6.4600
6.2100
6.3700
6.2131
20,126,794
May 8, 2026
6.1400
6.2300
6.1100
6.2100
6.0570
10,880,442
May 7, 2026
6.1900
6.1900
6.1100
6.1300
5.9790
11,229,701
May 6, 2026
6.2000
6.2100
6.1300
6.1700
6.0180
12,198,394
Apr 30, 2026
6.2200
6.2400
6.1300
6.1600
6.0083
8,530,600
Apr 29, 2026
6.1300
6.2400
6.1000
6.2300
6.0766
7,925,000
Apr 28, 2026
6.1200
6.1600
6.0900
6.1500
5.9985
10,376,339
Apr 27, 2026
6.3100
6.3100
6.0700
6.1700
6.0180
21,849,801
Apr 24, 2026
6.3300
6.4500
6.3200
6.4400
6.2814
14,339,667
Apr 23, 2026
6.3700
6.3800
6.2900
6.3200
6.1643
9,044,300
Apr 22, 2026
6.3800
6.3800
6.3300
6.3600
6.2034
6,811,500
Apr 21, 2026
6.4100
6.4300
6.3600
6.3800
6.2229
5,848,400
Apr 20, 2026
6.3900
6.4200
6.3700
6.4100
6.2521
7,714,229
Apr 17, 2026
6.4600
6.4600
6.3500
6.3900
6.2326
9,977,000
Apr 16, 2026
6.4200
6.4600
6.3800
6.4500
6.2911
7,591,763
Apr 15, 2026
6.4600
6.4800
6.3900
6.4100
6.2521
9,324,374
Apr 14, 2026
6.4800
6.4900
6.3700
6.4500
6.2911
8,834,336
Apr 13, 2026
6.3800
6.4500
6.3700
6.4400
6.2814
7,241,500
Apr 10, 2026
6.3700
6.4800
6.3700
6.4300
6.2716
13,090,900
Apr 9, 2026
6.4500
6.4700
6.3400
6.3500
6.1936
13,357,956
Apr 8, 2026
6.4500
6.5000
6.4000
6.4900
6.3301
16,921,585
Apr 7, 2026
6.3000
6.3700
6.2600
6.3300
6.1741
10,803,567
Apr 3, 2026
6.4300
6.4400
6.2200
6.3400
6.1838
17,528,344
Apr 2, 2026
6.6100
6.6200
6.3800
6.4100
6.2521
25,152,124
Apr 1, 2026
6.6800
6.7100
6.5600
6.6600
6.4960
25,335,723
Mar 31, 2026
6.6100
6.7400
6.5900
6.6300
6.4667
26,693,678
Mar 30, 2026
6.7600
6.7700
6.6000
6.6300
6.4667
49,592,793
Mar 27, 2026
6.9600
6.9700
6.7200
6.9600
6.7886
48,383,609
Mar 26, 2026
7.5200
7.6200
7.4000
7.4600
7.2763
5,853,271
Mar 25, 2026
7.4600
7.5700
7.4100
7.5200
7.3348
5,762,750
Mar 24, 2026
7.2400
7.3800
7.0700
7.3800
7.1982
8,922,201
Mar 23, 2026
7.4400
7.4400
7.0300
7.1000
6.9251
13,107,400
Mar 20, 2026
7.7200
7.7800
7.5300
7.5700
7.3835
10,377,184
Mar 19, 2026
7.9500
7.9800
7.6400
7.6800
7.4908
9,119,630
Mar 18, 2026
7.9700
8.0500
7.8600
8.0100
7.8127
7,402,300
Mar 17, 2026
8.0700
8.1400
7.9600
7.9600
7.7639
6,537,200
Mar 16, 2026
8.1700
8.1700
8.0000
8.0600
7.8615
9,955,900
Mar 13, 2026
8.2000
8.2900
8.1500
8.1600
7.9590
8,732,300
Mar 12, 2026
8.3200
8.3200
8.1400
8.1600
7.9590
8,183,900
Mar 11, 2026
8.3700
8.4100
8.2300
8.2700
8.0663
8,171,600
Mar 10, 2026
8.2900
8.3900
8.2000
8.3700
8.1638
10,056,508
Mar 9, 2026
8.2400
8.3600
8.1400
8.2900
8.0858
15,738,295
Mar 6, 2026
7.9800
8.3600
7.9800
8.2500
8.0468
13,278,002
Mar 5, 2026
7.9100
8.0500
7.8800
7.9900
7.7932
7,333,841
Mar 4, 2026
7.8500
7.9300
7.7500
7.8000
7.6079
8,075,473
Mar 3, 2026
8.0900
8.1800
7.9000
7.9200
7.7249
10,510,702
Mar 2, 2026
8.1100
8.3000
7.9900
8.1000
7.9005
12,948,751
Feb 27, 2026
8.1400
8.2400
8.1300
8.1900
7.9883
5,540,700
Feb 26, 2026
8.2200
8.2500
8.1200
8.2000
7.9980
6,648,300
Feb 25, 2026
8.1400
8.2600
8.1400
8.2400
8.0370
8,469,271
Feb 24, 2026
8.1100
8.2700
8.1000
8.1800
7.9785
8,756,100
Feb 13, 2026
8.0900
8.1500
8.0600
8.0800
7.8810
8,889,002
Feb 12, 2026
8.2100
8.2800
8.1100
8.1200
7.9200
6,979,300
Feb 11, 2026
8.2800
8.3800
8.1700
8.1800
7.9785
10,026,550
Feb 10, 2026
8.3300
8.5800
8.2400
8.3100
8.1053
18,653,500
Feb 9, 2026
8.2200
8.3400
8.1700
8.3200
8.1151
9,993,227
Feb 6, 2026
8.2400
8.3200
8.1700
8.2000
7.9980
7,469,527
Feb 5, 2026
8.3000
8.3500
8.1800
8.2200
8.0175
11,626,900
Feb 4, 2026
8.1000
8.4100
8.0800
8.3600
8.1541
20,576,031
Feb 3, 2026
8.0400
8.0900
7.9400
8.0800
7.8810
9,182,501
Feb 2, 2026
8.0400
8.1500
7.9400
8.0200
7.8225
12,611,210
Jan 30, 2026
7.9500
8.1000
7.9300
8.0700
7.8712
12,319,300
Jan 29, 2026
8.0200
8.0300
7.8900
7.9500
7.7542
9,736,900
Jan 28, 2026
7.9900
8.0500
7.9700
8.0100
7.8127
8,861,605
Jan 27, 2026
8.0000
8.0500
7.8800
8.0100
7.8127
8,869,800
Jan 26, 2026
8.0300
8.0700
7.9400
8.0000
7.8030
9,735,700
Jan 23, 2026
8.0900
8.0900
7.9900
8.0400
7.8420
7,847,900
Jan 22, 2026
8.0800
8.1200
8.0100
8.0600
7.8615
8,075,300
Jan 21, 2026
7.9600
8.0800
7.9400
8.0100
7.8127
10,172,300
Jan 20, 2026
7.9800
8.0400
7.9200
8.0000
7.8030
8,822,902
Jan 19, 2026
7.8200
8.0200
7.8000
7.9600
7.7639
11,758,786
Jan 16, 2026
7.8500
7.8800
7.7600
7.8600
7.6664
10,225,699
Jan 15, 2026
7.7100
7.8900
7.7100
7.8200
7.6274
10,707,115
Jan 14, 2026
7.9300
7.9300
7.6900
7.7700
7.5786
16,720,212
Jan 13, 2026
7.9500
8.0600
7.8900
7.9000
7.7054
12,570,073
Jan 12, 2026
8.1800
8.2000
7.9200
7.9400
7.7444
19,455,434
Jan 9, 2026
8.1600
8.2000
8.0200
8.0800
7.8810
13,143,702
Jan 8, 2026
8.0300
8.2500
7.9900
8.1600
7.9590
14,386,856
Jan 7, 2026
7.9900
8.1900
7.9500
8.0300
7.8322
14,961,000
Jan 6, 2026
7.9700
8.0900
7.8800
7.9900
7.7932
17,462,055
Jan 5, 2026
8.0000
8.1000
7.8200
7.9700
7.7737
26,605,952
Dec 31, 2025
7.9800
8.1500
7.8300
8.0600
7.8615
40,891,183
Dec 30, 2025
7.4600
7.7800
7.4000
7.7100
7.5201
16,098,966
Dec 29, 2025
7.4800
7.5200
7.4200
7.4400
7.2567
5,358,466
Dec 26, 2025
7.5700
7.6100
7.4400
7.4700
7.2860
7,483,800
Dec 25, 2025
7.5200
7.6000
7.5100
7.5700
7.3835
7,955,999
Dec 24, 2025
7.4800
7.5500
7.4600
7.5300
7.3445
10,548,300
Dec 23, 2025
7.4400
7.5800
7.4200
7.5000
7.3153
11,105,400
Dec 22, 2025
7.4100
7.4600
7.3500
7.4400
7.2567
7,535,308
Dec 19, 2025
7.3300
7.4400
7.3100
7.4100
7.2275
7,506,800
Dec 18, 2025
7.2200
7.4100
7.1800
7.3300
7.1495
8,266,200
Dec 17, 2025
7.1500
7.2600
7.0700
7.2000
7.0227
7,033,063
Dec 16, 2025
7.1700
7.2300
7.0900
7.1400
6.9641
8,001,680
Dec 15, 2025
7.0800
7.2400
7.0500
7.1700
6.9934
6,826,480
Dec 12, 2025
7.1400
7.2000
7.0900
7.0900
6.9154
7,721,300
Dec 11, 2025
7.2600
7.2700
7.1200
7.1300
6.9544
6,093,200
Dec 10, 2025
7.2500
7.2800
7.1800
7.2300
7.0519
6,122,700
Dec 9, 2025
7.3500
7.3800
7.2400
7.2400
7.0617
6,679,197
Dec 8, 2025
7.3900
7.4300
7.3000
7.3300
7.1495
7,414,723
Dec 5, 2025
7.3100
7.3700
7.2600
7.3300
7.1495
6,144,901
Dec 4, 2025
7.3800
7.4200
7.3300
7.3500
7.1690
6,304,820
Dec 3, 2025
7.2800
7.4000
7.2400
7.3600
7.1787
6,907,205
Dec 2, 2025
7.2400
7.3400
7.2200
7.3000
7.1202
7,809,950
Dec 1, 2025
7.1700
7.3400
7.1400
7.2600
7.0812
10,341,206
Nov 28, 2025
7.2000
7.2000
7.1100
7.1700
6.9934
6,138,300
Nov 27, 2025
7.1500
7.2500
7.1100
7.2000
7.0227
6,467,203
Nov 26, 2025
7.1500
7.2900
7.1200
7.1200
6.9446
8,932,298
Nov 25, 2025
7.0800
7.2100
7.0200
7.1500
6.9739
8,777,633
Nov 24, 2025
7.0400
7.1100
6.9900
7.0500
6.8764
6,345,700
Nov 21, 2025
7.1700
7.2300
6.9800
7.0000
6.8276
7,810,076
Nov 20, 2025
7.2500
7.2700
7.1800
7.2000
7.0227
5,282,800
Nov 19, 2025
7.3600
7.3700
7.2000
7.2200
7.0422
8,113,835
Nov 18, 2025
7.3900
7.4100
7.3100
7.3500
7.1690
7,033,380
Nov 17, 2025
7.4500
7.4600
7.3600
7.4100
7.2275
6,162,700
Nov 14, 2025
7.4100
7.4900
7.4100
7.4400
7.2567
7,495,521
Nov 13, 2025
7.4900
7.5000
7.4100
7.4300
7.2470
7,579,000
Nov 12, 2025
7.4900
7.5400
7.4500
7.4700
7.2860
8,999,084
Nov 11, 2025
7.5500
7.5800
7.5000
7.5300
7.3445
8,726,900
Nov 10, 2025
7.5900
7.6100
7.4800
7.5400
7.3543
9,298,779
