Cngr Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	31.380	33.600	31.260	33.490	33.490	11,801,776
2026-10-22	32.270	32.840	31.900	31.900	31.900	8,776,392
2026-10-21	33.350	33.490	31.960	32.320	32.320	12,327,465
2026-10-20	33.230	33.850	33.000	33.280	33.280	8,575,216
2026-10-19	33.420	33.900	33.080	33.230	33.230	8,545,091
2026-10-16	34.690	34.750	33.400	33.680	33.680	10,920,413
2026-10-15	34.000	34.760	33.390	34.310	34.310	12,315,771
2026-10-14	36.970	37.470	35.460	35.480	35.480	16,199,898
2026-10-13	40.690	40.770	36.670	37.520	37.520	25,513,049
2026-10-12	38.610	41.540	38.430	40.610	40.610	24,800,957
2026-10-09	37.550	38.880	37.180	38.430	38.430	13,899,222
2026-10-08	37.240	38.750	37.190	37.950	37.570	9,864,607
2026-09-30	37.090	37.920	36.970	37.240	36.867	6,269,363
2026-09-29	36.150	37.260	36.150	37.220	36.847	8,426,347
2026-09-28	37.210	37.490	35.990	36.170	35.808	7,148,578
2026-09-24	38.110	38.590	37.600	37.600	37.224	6,177,704
2026-09-23	38.600	38.880	38.060	38.310	37.926	6,525,464
2026-09-22	38.250	38.800	38.220	38.280	37.897	7,237,173
2026-09-21	38.120	38.540	37.910	38.150	37.768	8,370,303
2026-09-18	37.800	38.200	37.610	38.030	37.649	5,708,092
2026-09-17	37.450	37.950	37.200	37.490	37.115	4,961,177
2026-09-16	37.860	38.300	36.810	37.710	37.332	8,529,952
2026-09-15	37.640	38.650	37.640	38.010	37.629	6,293,097
2026-09-14	37.380	38.150	37.260	37.810	37.431	5,062,097
2026-09-11	38.180	38.200	37.000	37.620	37.243	8,220,878
2026-09-10	39.010	39.130	38.600	38.650	38.263	6,799,335
2026-09-09	38.580	39.500	38.490	39.260	38.867	6,645,884
2026-09-08	38.750	39.030	38.550	38.690	38.303	6,184,457
2026-09-07	39.300	39.480	38.670	38.950	38.560	8,353,124
2026-09-04	40.310	40.730	39.330	39.400	39.006	8,897,186
2026-09-03	39.880	40.410	39.470	40.080	39.679	11,296,523
2026-09-02	39.850	39.860	38.710	38.900	38.511	9,563,299
2026-09-01	40.000	40.480	39.750	40.100	39.699	10,046,995
2026-08-31	40.350	40.600	39.250	39.980	39.580	12,100,567
2026-08-28	40.310	41.000	40.180	40.710	40.302	8,194,205
2026-08-27	40.530	40.680	39.640	40.660	40.253	10,945,354
2026-08-26	39.800	41.300	39.250	40.530	40.124	13,095,788
2026-08-25	40.970	42.150	39.980	40.130	39.728	19,317,457
2026-08-24	40.610	41.360	39.570	40.000	39.600	11,111,548
2026-08-21	39.560	41.370	39.410	40.470	40.065	11,972,895
2026-08-20	40.000	40.430	39.580	39.750	39.352	7,524,554
2026-08-19	40.180	40.790	39.640	39.770	39.372	9,965,748
2026-08-18	41.450	41.690	40.600	40.790	40.382	9,682,714
2026-08-17	41.020	41.670	40.690	41.530	41.114	9,963,760
2026-08-14	40.900	41.900	40.810	40.990	40.580	8,476,806
2026-08-13	41.400	41.700	40.700	40.880	40.471	9,764,948
2026-08-12	41.460	42.280	41.130	41.560	41.144	9,716,561
2026-08-11	41.500	41.750	41.180	41.250	40.837	8,512,846
2026-08-10	41.580	42.300	41.270	41.800	41.381	12,086,366
2026-08-07	40.970	42.000	40.400	41.410	40.995	12,689,224
2026-08-06	40.990	41.550	40.580	40.850	40.441	13,121,883
2026-08-05	41.010	41.990	40.800	41.650	41.233	14,746,731
2026-08-04	40.660	41.290	40.200	41.050	40.639	10,855,768
2026-08-03	40.390	40.790	39.560	40.500	40.095	10,644,644
2026-07-31	41.560	41.790	40.630	40.700	40.293	14,043,059
2026-07-30	40.650	41.720	40.500	41.080	40.669	13,164,692
2026-07-29	40.260	41.400	39.310	40.910	40.500	15,262,549
2026-07-28	39.970	40.560	39.160	40.270	39.867	15,696,620
2026-07-27	40.480	41.000	39.960	40.680	40.273	14,636,800
2026-07-24	40.650	41.040	39.860	39.960	39.560	13,081,421

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-09	0.3800 CNY
2026-06-10	0.3800 CNY
2025-10-10	0.2800 CNY
2025-05-29	0.3600 CNY
2024-10-15	0.2800 CNY
2024-05-29	1.1592 CNY
2023-06-13	0.2580 CNY
2022-05-27	0.1669 CNY
2021-06-10	0.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.