Cngr Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	46.360	47.450	45.700	47.280	31.615	4,819,127
2024-01-24	47.600	47.880	45.340	46.880	31.347	6,093,488
2024-01-23	46.900	48.370	46.010	47.800	31.962	5,125,964
2024-01-22	48.260	48.330	45.810	46.900	31.361	9,028,696
2024-01-19	48.370	50.200	48.000	48.430	32.384	6,242,396
2024-01-18	46.990	48.500	46.880	48.430	32.384	6,569,301
2024-01-17	48.760	48.760	47.550	47.550	31.795	4,698,007
2024-01-16	47.120	49.150	46.790	48.920	32.711	7,210,647
2024-01-15	48.340	48.600	46.830	47.070	31.474	4,509,984
2024-01-12	47.610	48.780	47.400	48.540	32.457	6,804,351
2024-01-11	46.590	48.320	46.330	47.850	31.996	4,702,201
2024-01-10	46.260	47.660	45.500	46.320	30.973	4,101,622
2024-01-09	46.330	47.380	45.320	46.310	30.966	4,001,831
2024-01-08	46.850	47.700	46.110	46.150	30.859	3,097,671
2024-01-05	47.940	49.140	46.790	47.000	31.428	4,693,569
2024-01-04	48.280	48.590	47.600	47.930	32.049	3,221,871
2024-01-03	48.240	48.680	47.860	48.390	32.357	3,392,623
2024-01-02	48.830	49.130	48.250	48.300	32.297	3,865,698
2023-12-29	48.600	49.330	48.350	49.130	32.852	4,978,101
2023-12-28	45.630	48.760	45.620	48.710	32.571	7,771,958
2023-12-27	46.050	46.170	45.320	45.670	30.538	2,824,171
2023-12-26	45.500	46.080	45.180	45.780	30.612	3,210,571
2023-12-25	45.060	46.310	45.000	45.640	30.518	4,145,404
2023-12-22	44.200	45.700	43.530	45.000	30.090	5,385,871
2023-12-21	43.190	44.640	43.190	44.070	29.468	4,192,017
2023-12-20	44.300	44.580	43.430	43.460	29.060	2,954,466
2023-12-19	43.880	44.750	43.730	44.300	29.622	3,027,258
2023-12-18	44.670	44.920	43.500	43.990	29.415	3,450,722
2023-12-15	45.480	45.870	44.810	44.900	30.023	3,389,941
2023-12-14	45.990	46.450	45.030	45.100	30.157	3,986,098
2023-12-13	47.430	47.530	45.420	45.440	30.384	5,683,348
2023-12-12	47.840	48.010	47.410	47.600	31.829	2,447,272
2023-12-11	48.010	48.250	47.030	47.990	32.089	4,791,845
2023-12-08	48.600	49.090	48.230	48.490	32.424	6,968,515
2023-12-07	48.290	48.750	47.780	48.320	32.310	4,528,954
2023-12-06	47.410	49.390	47.410	48.440	32.390	6,311,376
2023-12-05	48.270	48.970	47.600	47.600	31.829	3,996,448
2023-12-04	48.880	48.920	48.150	48.480	32.417	3,532,329
2023-12-01	49.220	49.300	48.450	48.960	32.738	3,545,489
2023-11-30	50.030	50.090	48.600	49.170	32.879	4,741,386
2023-11-29	50.740	50.900	49.900	50.060	33.474	2,982,843
2023-11-28	50.590	51.160	50.490	50.840	33.995	2,564,371
2023-11-27	50.960	51.380	50.380	50.620	33.848	2,493,327
2023-11-24	51.710	51.870	50.920	50.950	34.069	2,601,350
2023-11-23	51.550	52.000	51.550	51.820	34.650	2,115,458
2023-11-22	52.320	52.790	51.520	51.520	34.450	3,323,463
2023-11-21	53.310	53.720	52.370	52.380	35.025	4,462,128
2023-11-20	53.430	53.600	52.510	52.970	35.419	3,925,315
2023-11-17	52.740	53.680	52.610	53.670	35.888	4,406,665
2023-11-16	53.600	54.130	52.700	52.730	35.259	5,046,799
2023-11-15	54.280	54.680	53.950	54.110	36.182	5,387,405
2023-11-14	54.410	54.650	53.270	53.710	35.914	4,434,824
2023-11-13	55.000	55.290	54.040	54.410	36.382	3,226,300
2023-11-10	54.680	55.040	54.300	54.700	36.576	2,778,790
2023-11-09	55.600	55.760	54.910	54.930	36.730	3,949,135
2023-11-08	55.440	55.890	55.030	55.580	37.165	3,729,490
2023-11-07	55.400	55.880	54.700	55.590	37.171	4,082,690
2023-11-06	54.010	55.850	54.010	55.720	37.258	6,296,606
2023-11-03	53.660	54.300	53.380	53.920	36.055	3,441,630
2023-11-02	54.330	54.640	53.460	53.490	35.767	3,371,796

← NewerPage 12 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.