Cngr Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	52.410	53.010	52.040	52.450	35.072	5,197,932
2024-04-29	50.980	53.150	50.980	52.830	35.326	8,346,791
2024-04-26	48.810	50.950	48.580	50.910	34.042	7,093,377
2024-04-25	49.300	50.060	48.700	48.810	32.638	5,388,282
2024-04-24	50.230	50.500	48.910	49.390	33.026	4,714,458
2024-04-23	51.220	51.590	48.910	49.300	32.965	6,284,539
2024-04-22	51.300	52.950	50.700	50.910	34.042	4,776,030
2024-04-19	51.500	51.710	50.200	51.290	34.296	4,866,763
2024-04-18	52.380	53.000	51.020	51.910	34.711	6,820,692
2024-04-17	52.650	54.040	52.020	52.550	35.139	6,774,590
2024-04-16	53.970	53.970	51.130	51.180	34.223	7,058,204
2024-04-15	53.890	56.360	53.320	54.140	36.202	6,111,189
2024-04-12	56.400	56.420	54.300	54.480	36.429	5,520,410
2024-04-11	57.000	57.350	55.460	56.400	37.713	6,478,315
2024-04-10	58.350	58.350	56.560	57.560	38.489	7,684,612
2024-04-09	53.840	59.750	53.700	58.450	39.084	13,518,725
2024-04-08	55.580	57.100	53.610	53.790	35.968	7,012,418
2024-04-03	56.050	57.970	55.860	56.250	37.613	9,141,302
2024-04-02	55.110	57.150	54.220	56.310	37.653	9,554,031
2024-04-01	53.350	55.880	53.330	55.030	36.797	7,054,949
2024-03-29	51.850	54.180	51.810	53.350	35.674	4,652,310
2024-03-28	52.230	53.100	51.600	51.940	34.731	3,303,158
2024-03-27	53.790	53.890	51.900	51.920	34.717	3,382,587
2024-03-26	52.310	54.500	52.040	53.950	36.075	5,870,616
2024-03-25	52.450	53.570	51.650	52.320	34.985	4,270,837
2024-03-22	54.540	54.790	52.270	52.430	35.058	7,828,291
2024-03-21	55.200	55.380	54.550	54.800	36.643	3,654,767
2024-03-20	55.780	56.030	54.420	54.950	36.743	5,470,874
2024-03-19	55.620	56.200	55.010	55.820	37.325	6,938,702
2024-03-18	54.480	56.040	54.480	55.790	37.305	10,173,463
2024-03-15	53.720	55.170	52.390	54.140	36.202	8,540,904
2024-03-14	54.810	54.990	53.150	53.590	35.834	7,320,777
2024-03-13	53.260	56.100	53.000	55.000	36.777	11,451,080
2024-03-12	53.000	54.550	52.900	53.500	35.774	12,471,204
2024-03-11	48.200	52.880	48.200	52.880	35.359	15,896,708
2024-03-08	46.800	47.530	46.300	47.260	31.601	3,932,198
2024-03-07	47.600	48.170	46.550	46.570	31.140	4,614,629
2024-03-06	46.900	48.470	46.900	47.590	31.822	4,849,112
2024-03-05	47.410	47.770	46.890	47.180	31.548	4,401,343
2024-03-04	47.800	48.390	47.320	47.600	31.829	4,052,053
2024-03-01	47.670	48.560	47.180	47.870	32.009	5,550,564
2024-02-29	45.550	47.410	45.180	47.410	31.702	5,962,400
2024-02-28	46.880	48.430	45.680	45.710	30.565	8,457,337
2024-02-27	45.230	46.300	45.100	46.280	30.946	4,284,638
2024-02-26	45.740	46.000	44.930	45.460	30.398	4,704,041
2024-02-23	45.660	46.000	45.100	45.810	30.632	4,380,673
2024-02-22	46.770	46.770	45.220	45.670	30.538	4,062,261
2024-02-21	45.070	46.580	44.730	45.860	30.665	4,269,314
2024-02-20	46.090	46.090	44.700	45.070	30.137	3,717,890
2024-02-19	46.180	46.490	45.300	46.190	30.886	4,263,088
2024-02-08	45.250	46.390	44.960	46.140	30.852	6,895,033
2024-02-07	43.220	45.670	43.220	45.130	30.177	7,869,405
2024-02-06	41.000	43.860	40.680	43.760	29.261	6,434,245
2024-02-05	41.360	42.600	38.030	41.470	27.730	9,021,649
2024-02-02	43.960	44.240	40.880	41.810	27.957	6,390,814
2024-02-01	43.010	45.300	42.690	44.100	29.488	5,009,058
2024-01-31	43.180	46.050	43.150	43.550	29.121	5,796,826
2024-01-30	44.100	44.480	43.000	43.020	28.766	3,204,816
2024-01-29	46.600	46.800	44.210	44.220	29.569	4,833,264
2024-01-26	46.970	48.050	46.600	46.600	31.160	3,996,382

← NewerPage 11 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.