Cngr Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	54.410	55.080	53.560	54.440	36.402	4,172,442
2023-10-31	54.770	54.950	53.660	54.400	36.376	4,479,276
2023-10-30	53.990	55.680	53.700	54.800	36.643	7,660,471
2023-10-27	50.650	54.790	50.350	54.430	36.396	13,747,682
2023-10-26	50.800	51.180	49.570	50.950	34.069	5,352,790
2023-10-25	51.600	52.730	51.310	51.320	34.316	5,128,307
2023-10-24	50.570	51.300	49.690	51.000	34.102	5,057,833
2023-10-23	52.470	52.490	50.000	50.290	33.627	6,146,595
2023-10-20	51.440	53.780	51.140	52.710	35.246	8,727,369
2023-10-19	52.650	53.000	51.460	51.460	34.410	6,701,205
2023-10-18	53.440	54.300	52.900	53.150	35.540	9,532,604
2023-10-17	51.700	54.650	51.450	52.880	35.359	12,505,994
2023-10-16	50.850	50.870	49.510	49.830	33.320	3,701,786
2023-10-13	51.300	51.300	50.420	50.840	33.995	3,986,819
2023-10-12	50.060	51.600	49.950	51.590	34.497	8,352,400
2023-10-11	50.250	50.510	49.600	49.650	33.199	3,480,744
2023-10-10	50.750	51.540	50.000	50.000	33.434	3,668,981
2023-10-09	50.390	51.100	50.110	50.750	33.935	2,839,491
2023-09-28	51.010	51.450	50.610	50.650	33.868	2,751,133
2023-09-27	50.060	51.560	49.990	50.880	34.022	4,115,889
2023-09-26	50.640	50.790	49.830	50.020	33.447	3,729,776
2023-09-25	51.060	51.130	50.300	50.680	33.888	2,737,518
2023-09-22	50.220	51.580	49.900	51.130	34.189	4,440,614
2023-09-21	50.530	50.980	50.070	50.180	33.554	2,940,137
2023-09-20	51.560	51.730	50.550	50.550	33.801	2,977,685
2023-09-19	52.770	52.770	51.540	51.550	34.470	3,225,603
2023-09-18	52.280	53.830	52.210	52.770	35.286	3,662,348
2023-09-15	53.250	53.310	52.260	52.490	35.098	2,507,402
2023-09-14	53.400	53.640	51.900	53.250	35.607	5,196,983
2023-09-13	54.100	54.390	53.180	53.680	35.894	2,803,363
2023-09-12	54.060	55.180	53.950	54.300	36.309	2,565,959
2023-09-11	53.720	54.380	52.850	54.260	36.282	3,991,684
2023-09-08	53.990	54.300	53.010	53.720	35.921	2,846,556
2023-09-07	55.430	55.430	53.900	53.980	36.095	3,400,463
2023-09-06	55.160	55.480	54.700	55.420	37.058	2,114,190
2023-09-05	55.160	55.590	54.820	55.250	36.944	2,293,605
2023-09-04	54.980	55.460	54.370	55.360	37.018	2,979,178
2023-09-01	55.190	55.470	54.310	54.850	36.677	2,023,688
2023-08-31	55.350	55.350	54.310	54.880	36.697	3,570,570
2023-08-30	55.790	55.970	54.880	55.300	36.977	3,436,785
2023-08-29	54.590	56.010	54.250	55.590	37.171	4,314,724
2023-08-28	57.260	58.000	54.240	54.370	36.356	4,327,527
2023-08-25	53.730	55.400	53.410	54.280	36.295	4,213,987
2023-08-24	53.460	53.900	52.830	53.470	35.754	3,106,407
2023-08-23	55.070	55.080	53.060	53.250	35.607	4,266,564
2023-08-22	57.230	57.700	54.040	55.070	36.824	5,292,940
2023-08-21	58.000	58.450	57.000	57.000	38.114	2,503,559
2023-08-18	59.200	60.100	58.270	58.300	38.983	2,598,355
2023-08-17	58.980	59.430	58.410	59.180	39.572	2,360,565
2023-08-16	58.970	59.890	58.720	58.880	39.371	1,918,896
2023-08-15	59.910	60.160	58.850	59.100	39.518	1,820,693
2023-08-14	61.000	61.050	59.480	59.790	39.980	2,198,457
2023-08-11	62.070	62.650	60.800	60.810	40.662	2,939,111
2023-08-10	62.200	62.840	62.110	62.260	41.631	2,281,829
2023-08-09	62.000	62.420	61.700	62.360	41.698	1,946,827
2023-08-08	61.690	62.190	61.450	62.050	41.491	1,762,808
2023-08-07	62.350	62.490	61.530	61.960	41.431	2,700,759
2023-08-04	63.060	63.880	62.310	62.500	41.792	4,166,440
2023-08-03	61.800	62.850	61.650	62.780	41.979	3,767,082
2023-08-02	61.800	62.280	61.520	61.860	41.364	2,316,833

← NewerPage 13 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.