Cngr Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	29.300	29.490	28.280	28.330	27.147	4,885,876
2024-07-26	29.220	30.190	29.130	29.310	28.087	4,608,830
2024-07-25	28.400	29.630	28.140	29.220	28.000	4,505,100
2024-07-24	29.440	29.660	28.750	28.940	27.732	3,680,334
2024-07-23	30.770	30.860	29.560	29.590	28.355	4,381,670
2024-07-22	31.250	31.800	30.600	30.840	29.553	5,743,683
2024-07-19	30.850	31.490	30.500	31.360	30.051	5,858,192
2024-07-18	29.800	31.400	29.510	30.970	29.677	7,475,549
2024-07-17	30.030	30.400	29.720	30.100	28.844	5,418,667
2024-07-16	29.500	30.310	29.300	30.220	28.959	7,177,288
2024-07-15	30.000	30.150	28.900	29.520	28.288	7,961,752
2024-07-12	29.290	29.490	28.700	28.910	27.703	6,884,559
2024-07-11	28.840	29.690	28.740	29.230	28.010	7,392,277
2024-07-10	28.200	29.380	28.050	28.280	27.100	5,775,460
2024-07-09	28.580	28.660	27.840	28.280	27.100	5,928,057
2024-07-08	29.390	29.390	28.480	28.620	27.425	3,887,486
2024-07-05	29.510	29.940	29.280	29.430	28.202	3,566,120
2024-07-04	30.640	30.940	29.700	29.760	28.518	4,012,089
2024-07-03	30.850	31.290	30.350	30.700	29.419	2,372,560
2024-07-02	31.370	31.370	30.680	30.730	29.447	2,405,994
2024-07-01	30.600	31.580	30.300	31.390	30.080	3,069,444
2024-06-28	31.460	31.950	30.800	30.990	29.696	4,133,185
2024-06-27	32.100	32.370	31.460	31.490	30.176	2,857,942
2024-06-26	31.060	32.340	30.710	32.290	30.942	4,903,582
2024-06-25	31.600	32.050	30.850	31.080	29.783	4,545,362
2024-06-24	32.150	32.160	31.250	31.500	30.185	4,152,281
2024-06-21	32.280	32.610	31.900	32.270	30.923	3,329,020
2024-06-20	33.390	33.520	32.410	32.450	31.095	4,899,380
2024-06-19	34.300	34.380	33.410	33.640	32.236	5,234,240
2024-06-18	35.880	36.000	34.500	34.670	33.223	6,099,647
2024-06-17	34.940	36.580	34.820	35.950	34.449	6,799,662
2024-06-14	35.760	35.820	34.930	35.230	33.759	5,832,979
2024-06-13	35.100	36.500	34.980	35.820	34.325	4,843,561
2024-06-12	34.870	36.320	34.800	35.060	33.597	4,790,515
2024-06-11	33.980	35.100	33.520	35.000	33.539	5,615,071
2024-06-07	34.740	35.210	33.580	33.760	32.351	4,455,865
2024-06-06	35.290	35.700	34.460	34.630	33.184	4,334,103
2024-06-05	35.360	36.350	35.260	35.350	33.874	3,119,998
2024-06-04	34.350	35.670	34.050	35.550	34.066	4,527,105
2024-06-03	35.180	35.510	34.200	34.490	33.050	4,854,012
2024-05-31	35.310	35.760	35.270	35.340	33.865	3,203,320
2024-05-30	35.500	35.920	35.250	35.430	33.951	4,192,662
2024-05-29	35.010	36.180	34.890	35.530	34.047	5,984,080
2024-05-28	51.670	51.960	50.220	50.220	33.581	4,753,861
2024-05-27	53.480	53.780	51.010	52.000	34.771	6,264,033
2024-05-24	52.700	53.670	52.510	52.820	35.319	5,657,527
2024-05-23	53.560	53.920	52.300	52.700	35.239	4,343,147
2024-05-22	52.670	53.750	52.570	53.530	35.794	5,215,480
2024-05-21	52.750	53.400	52.310	52.670	35.219	3,783,186
2024-05-20	52.580	54.300	52.370	52.790	35.299	5,425,484
2024-05-17	50.480	52.500	50.250	52.450	35.072	4,980,797
2024-05-16	50.720	51.340	50.520	50.520	33.781	3,160,824
2024-05-15	51.670	52.690	50.570	50.620	33.848	3,977,047
2024-05-14	51.800	52.300	51.610	51.930	34.724	3,112,959
2024-05-13	52.270	52.480	51.110	52.000	34.771	4,767,280
2024-05-10	54.700	54.700	53.010	53.180	35.560	6,684,760
2024-05-09	53.220	55.400	53.000	54.760	36.616	9,680,343
2024-05-08	52.900	53.050	52.000	52.120	34.851	3,493,726
2024-05-07	53.000	53.350	52.560	52.950	35.406	5,542,010
2024-05-06	53.350	54.000	53.050	53.280	35.627	6,167,572

← NewerPage 10 of 21 · 1,219 trading daysOlder →

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.