Cngr Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	76.780	77.230	75.690	76.400	50.877	4,990,893
2023-02-03	77.500	78.000	75.960	76.930	51.230	6,393,333
2023-02-02	79.070	79.350	77.800	77.870	51.856	5,993,803
2023-02-01	77.500	79.140	77.300	78.910	52.549	8,807,319
2023-01-31	77.010	77.770	76.190	77.600	51.676	6,909,834
2023-01-30	80.000	80.500	77.010	77.350	51.510	12,319,873
2023-01-20	72.980	77.480	72.720	76.190	50.737	11,505,551
2023-01-19	72.500	72.960	71.800	72.800	48.480	4,754,972
2023-01-18	72.800	74.270	72.150	72.960	48.586	7,785,989
2023-01-17	72.400	74.890	72.000	72.660	48.386	6,808,261
2023-01-16	73.150	73.440	71.620	72.800	48.480	7,584,436
2023-01-13	74.240	75.150	72.430	72.730	48.433	12,531,082
2023-01-12	69.690	74.300	69.690	73.510	48.952	14,343,994
2023-01-11	70.450	70.850	69.380	69.440	46.242	6,410,088
2023-01-10	70.040	71.070	69.310	70.450	46.915	8,851,661
2023-01-09	71.900	72.480	69.910	70.210	46.755	8,624,277
2023-01-06	69.470	71.950	69.050	70.560	46.988	10,058,353
2023-01-05	66.170	70.700	65.950	69.900	46.548	14,039,046
2023-01-04	66.870	66.950	65.330	65.930	43.905	7,905,924
2023-01-03	64.850	67.090	63.830	66.980	44.604	9,228,817
2022-12-30	68.500	69.120	65.610	65.610	43.692	10,396,799
2022-12-29	67.240	69.310	66.890	67.570	44.997	6,518,562
2022-12-28	68.210	68.770	66.890	67.250	44.784	5,482,125
2022-12-27	68.970	69.400	67.670	68.920	45.896	5,706,114
2022-12-26	66.980	69.130	66.870	68.390	45.543	5,947,412
2022-12-23	67.800	68.500	66.620	67.070	44.664	4,197,281
2022-12-22	70.010	70.510	67.660	68.110	45.356	6,785,177
2022-12-21	70.530	71.600	69.160	69.670	46.395	5,673,455
2022-12-20	72.410	72.410	69.530	70.510	46.955	5,781,968
2022-12-19	71.440	75.880	71.440	72.750	48.446	9,962,585
2022-12-16	73.840	74.600	71.550	71.980	47.934	7,458,370
2022-12-15	74.160	75.640	72.130	74.810	49.818	10,190,044
2022-12-14	74.950	75.630	73.550	74.180	49.399	5,653,473
2022-12-13	77.300	77.700	74.890	74.980	49.931	5,888,820
2022-12-12	78.200	78.930	77.020	77.180	51.396	5,604,695
2022-12-09	80.500	80.980	78.500	79.150	52.708	6,980,125
2022-12-08	79.200	80.600	77.250	80.200	53.408	8,270,560
2022-12-07	76.800	81.530	76.600	79.260	52.782	13,199,566
2022-12-06	74.590	78.400	74.290	77.250	51.443	8,526,218
2022-12-05	76.200	76.400	74.550	75.030	49.965	5,927,610
2022-12-02	75.510	77.050	75.380	75.890	50.537	5,566,730
2022-12-01	77.000	78.180	75.890	76.250	50.777	9,112,158
2022-11-30	75.000	76.280	73.840	75.730	50.431	8,098,930
2022-11-29	74.500	75.430	73.200	74.580	49.665	6,187,524
2022-11-28	74.500	75.240	73.430	74.220	49.425	4,937,710
2022-11-25	75.700	76.480	74.220	74.490	49.605	6,079,729
2022-11-24	77.290	79.200	76.340	76.610	51.017	7,428,637
2022-11-23	76.800	77.990	75.300	76.900	51.210	6,019,806
2022-11-22	79.000	79.500	76.040	76.900	51.210	7,975,133
2022-11-21	75.010	79.770	74.770	79.130	52.695	11,201,475
2022-11-18	78.690	79.680	76.390	76.390	50.870	9,058,716
2022-11-17	80.580	80.650	77.390	78.730	52.429	8,482,503
2022-11-16	82.810	84.600	80.910	81.060	53.980	9,300,716
2022-11-15	79.500	83.800	78.100	83.690	55.732	11,900,838
2022-11-14	78.210	81.760	78.210	79.200	52.742	11,018,096
2022-11-11	82.050	83.010	77.810	79.110	52.682	18,228,606
2022-11-10	84.960	85.800	79.390	79.390	52.868	14,879,859
2022-11-09	87.220	88.700	85.250	85.260	56.777	8,258,287
2022-11-08	90.000	93.550	86.680	87.570	58.315	12,885,898
2022-11-07	86.730	89.560	84.760	89.030	59.288	12,970,009

← NewerPage 16 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.