Cngr Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	61.800	62.280	61.520	61.860	41.364	2,316,833
2023-08-01	61.970	62.480	61.400	61.980	41.444	2,989,826
2023-07-31	60.840	62.230	60.840	61.860	41.364	5,025,047
2023-07-28	59.820	60.980	59.350	60.710	40.595	4,028,939
2023-07-27	60.700	61.750	60.000	60.010	40.127	6,161,218
2023-07-26	59.790	60.700	59.560	60.290	40.314	3,442,480
2023-07-25	58.770	59.880	58.500	59.780	39.973	4,880,870
2023-07-24	59.650	59.810	58.300	58.330	39.004	3,523,701
2023-07-21	59.280	60.500	58.380	59.810	39.993	4,311,597
2023-07-20	59.060	60.300	59.000	59.390	39.712	4,545,354
2023-07-19	58.990	59.490	58.720	58.830	39.338	2,081,802
2023-07-18	59.680	59.960	58.620	59.250	39.619	2,791,810
2023-07-17	58.980	59.870	58.800	59.420	39.732	2,128,246
2023-07-14	59.820	59.930	58.750	59.250	39.619	4,910,389
2023-07-13	59.460	60.600	59.290	59.930	40.073	3,675,741
2023-07-12	59.290	59.950	58.700	59.250	39.619	2,636,630
2023-07-11	58.950	59.330	58.160	59.330	39.672	2,750,060
2023-07-10	57.910	60.120	57.910	59.040	39.478	3,810,839
2023-07-07	58.500	58.500	57.810	57.900	38.716	2,302,171
2023-07-06	59.550	59.680	58.620	58.730	39.271	2,807,309
2023-07-05	60.140	60.380	59.530	59.730	39.940	2,873,361
2023-07-04	60.280	60.520	59.820	60.000	40.120	2,668,807
2023-07-03	60.200	61.300	60.000	60.320	40.334	3,539,248
2023-06-30	58.810	60.670	58.660	60.250	40.287	5,238,966
2023-06-29	59.490	60.080	58.810	58.820	39.331	3,137,392
2023-06-28	58.210	59.900	57.910	59.470	39.766	5,318,815
2023-06-27	58.510	59.380	57.420	58.300	38.983	4,302,810
2023-06-26	58.400	59.840	57.750	58.510	39.124	4,240,932
2023-06-21	59.810	60.780	58.600	58.600	39.184	3,971,172
2023-06-20	60.410	60.830	59.800	59.880	40.040	3,650,403
2023-06-19	62.330	62.590	60.400	60.560	40.495	5,082,299
2023-06-16	62.480	62.870	61.500	62.100	41.524	4,776,782
2023-06-15	61.500	62.900	60.300	62.400	41.725	5,889,408
2023-06-14	62.010	62.420	61.250	61.500	41.123	3,670,662
2023-06-13	62.710	63.190	61.780	61.960	41.431	3,151,046
2023-06-12	63.200	64.220	62.680	62.960	41.927	4,643,652
2023-06-09	62.960	64.900	62.960	63.670	42.400	11,915,923
2023-06-08	61.870	63.360	61.600	62.910	41.894	6,919,004
2023-06-07	62.680	63.180	61.310	61.600	41.021	4,601,232
2023-06-06	63.600	63.650	62.400	62.460	41.594	4,014,507
2023-06-05	63.700	63.860	62.390	63.550	42.320	4,323,208
2023-06-02	62.880	64.170	62.440	63.400	42.220	9,131,067
2023-06-01	56.820	63.300	56.610	62.550	41.654	19,254,331
2023-05-31	57.890	58.160	56.510	57.570	38.338	4,873,262
2023-05-30	58.600	59.130	57.020	57.930	38.577	4,731,918
2023-05-29	59.660	59.950	58.180	58.760	39.130	3,750,223
2023-05-26	60.700	60.700	59.080	59.600	39.689	2,880,450
2023-05-25	60.800	61.490	60.150	60.700	40.422	3,223,201
2023-05-24	61.200	61.770	60.610	60.630	40.375	3,050,275
2023-05-23	62.040	62.240	61.090	61.090	40.682	2,898,260
2023-05-22	60.950	61.710	60.200	61.710	41.095	2,919,480
2023-05-19	61.580	61.650	60.760	61.050	40.655	2,388,633
2023-05-18	62.110	62.250	60.830	61.320	40.835	3,163,944
2023-05-17	62.220	62.770	61.760	62.130	41.374	2,858,804
2023-05-16	62.410	62.820	61.730	62.400	41.554	3,738,673
2023-05-15	60.380	62.500	60.230	62.500	41.621	6,566,110
2023-05-12	60.800	61.800	59.840	60.130	40.042	3,902,333
2023-05-11	60.140	62.240	60.080	61.080	40.675	5,029,588
2023-05-10	58.610	61.430	58.540	60.170	40.069	6,222,888
2023-05-09	60.500	60.860	58.740	58.790	39.150	4,925,706

← NewerPage 14 of 21 · 1,213 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.