Cngr Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	61.660	62.040	59.790	60.740	40.449	4,787,792
2023-05-04	61.660	62.740	61.210	61.910	41.228	3,893,626
2023-04-28	61.200	61.980	60.710	61.910	41.228	4,480,209
2023-04-27	62.110	63.030	60.830	61.200	40.755	5,128,159
2023-04-26	59.110	63.830	58.700	62.090	41.348	8,346,804
2023-04-25	61.950	62.090	58.390	59.100	39.356	7,249,568
2023-04-24	64.000	64.150	61.410	61.990	41.281	5,733,143
2023-04-21	65.140	66.250	64.030	64.170	42.733	4,316,850
2023-04-20	67.000	67.100	64.880	64.950	43.252	4,453,931
2023-04-19	66.650	67.420	65.810	67.000	44.617	3,673,948
2023-04-18	67.060	68.060	66.360	66.460	44.258	5,170,467
2023-04-17	67.280	68.370	66.580	67.020	44.631	5,198,671
2023-04-14	64.830	67.180	64.830	66.580	44.338	5,246,875
2023-04-13	65.900	66.040	64.740	64.770	43.132	3,752,690
2023-04-12	67.500	67.610	65.800	65.970	43.931	4,396,181
2023-04-11	67.510	67.950	66.900	67.650	45.050	3,655,280
2023-04-10	67.000	67.920	66.560	67.600	45.017	4,343,119
2023-04-07	66.020	67.480	65.800	66.630	44.371	4,740,665
2023-04-06	68.410	68.430	65.590	66.050	43.985	9,008,608
2023-04-04	71.630	71.750	68.780	68.800	45.816	7,648,371
2023-04-03	71.180	72.000	71.000	71.620	47.694	5,138,837
2023-03-31	72.600	73.550	71.580	71.650	47.714	5,651,792
2023-03-30	71.200	72.300	71.200	72.290	48.140	4,913,217
2023-03-29	72.100	72.980	71.380	71.640	47.707	4,635,305
2023-03-28	72.390	72.670	71.560	71.630	47.701	4,590,868
2023-03-27	70.500	72.870	70.220	72.700	48.413	9,633,111
2023-03-24	70.240	70.700	69.550	70.690	47.075	4,993,322
2023-03-23	70.690	71.200	70.000	70.300	46.815	4,762,604
2023-03-22	70.600	72.300	70.480	70.630	47.035	5,167,139
2023-03-21	69.710	70.900	69.680	70.520	46.961	4,747,036
2023-03-20	70.530	71.470	69.460	69.800	46.482	5,735,904
2023-03-17	69.100	71.750	69.100	70.700	47.081	7,013,499
2023-03-16	71.220	71.350	68.950	68.950	45.916	5,033,110
2023-03-15	72.310	73.650	71.200	71.560	47.654	6,494,003
2023-03-14	71.000	72.350	70.600	72.200	48.080	8,444,506
2023-03-13	70.250	71.800	69.710	71.160	47.388	5,081,187
2023-03-10	69.540	71.180	68.680	70.590	47.008	6,220,697
2023-03-09	68.600	69.770	68.550	69.550	46.315	3,557,674
2023-03-08	68.990	68.990	67.990	68.580	45.669	3,904,461
2023-03-07	70.780	71.420	69.200	69.270	46.129	5,017,272
2023-03-06	70.380	71.440	69.800	70.980	47.268	5,825,070
2023-03-03	70.130	70.470	69.440	69.930	46.568	2,983,435
2023-03-02	70.420	70.490	69.690	69.940	46.575	3,784,608
2023-03-01	70.310	70.550	70.010	70.480	46.935	3,354,783
2023-02-28	69.220	70.480	69.220	70.410	46.888	4,648,755
2023-02-27	69.700	70.280	69.160	69.220	46.096	3,396,825
2023-02-24	70.870	70.900	69.700	70.070	46.662	5,256,918
2023-02-23	70.000	70.970	69.950	70.500	46.948	5,541,921
2023-02-22	69.950	70.640	69.600	69.970	46.595	5,204,827
2023-02-21	70.600	71.600	70.000	70.490	46.941	5,041,425
2023-02-20	70.050	70.990	68.700	70.590	47.008	5,142,271
2023-02-17	71.020	71.830	70.230	70.230	46.768	5,343,031
2023-02-16	74.020	74.400	70.860	71.020	47.294	9,369,544
2023-02-15	73.720	74.600	73.250	73.990	49.272	4,727,546
2023-02-14	74.990	75.790	73.000	73.680	49.066	8,079,132
2023-02-13	75.320	76.490	74.400	74.700	49.745	7,662,784
2023-02-10	76.770	76.860	75.050	75.310	50.151	4,873,433
2023-02-09	76.660	76.900	75.800	76.810	51.150	5,080,069
2023-02-08	76.100	78.320	76.000	76.750	51.110	6,252,248
2023-02-07	76.500	77.000	75.550	76.160	50.717	4,355,330

← NewerPage 15 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.