Cngr Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	82.480	86.690	80.840	85.560	56.977	12,141,491
2022-11-03	80.300	83.500	79.250	80.700	53.741	7,719,175
2022-11-02	74.470	81.500	74.190	80.450	53.574	10,458,224
2022-11-01	72.150	74.770	72.150	74.200	49.412	7,754,767
2022-10-31	72.000	75.000	71.430	72.130	48.034	6,215,659
2022-10-28	75.530	75.530	71.600	71.710	47.754	6,400,221
2022-10-27	79.000	80.000	76.030	76.030	50.631	5,505,178
2022-10-26	76.670	79.490	76.220	78.450	52.242	6,373,697
2022-10-25	75.600	78.130	73.670	76.580	50.997	5,251,117
2022-10-24	77.410	79.950	75.500	75.560	50.318	5,970,509
2022-10-21	78.630	78.740	76.510	76.920	51.223	5,113,708
2022-10-20	79.000	80.270	76.800	78.660	52.382	5,558,455
2022-10-19	79.880	83.510	79.580	80.000	53.274	7,566,702
2022-10-18	81.910	82.450	79.090	80.190	53.401	5,893,680
2022-10-17	78.480	82.000	77.510	81.100	54.007	7,334,523
2022-10-14	81.000	81.000	74.660	79.230	52.762	10,825,110
2022-10-13	81.620	83.930	79.900	80.900	53.874	5,659,657
2022-10-12	80.010	81.890	76.470	81.620	54.353	6,801,975
2022-10-11	80.380	84.200	79.100	79.740	53.101	6,440,053
2022-10-10	82.000	84.100	79.500	80.200	53.408	3,590,840
2022-09-30	86.290	86.900	83.300	83.380	55.525	2,904,629
2022-09-29	86.000	88.480	84.850	85.320	56.817	4,444,702
2022-09-28	88.610	88.770	83.420	84.810	56.477	4,466,882
2022-09-27	89.720	89.720	86.390	88.740	59.095	3,416,990
2022-09-26	87.880	91.440	86.120	89.000	59.268	4,526,325
2022-09-23	88.940	89.330	86.000	87.520	58.282	2,768,710
2022-09-22	89.110	90.330	87.700	88.390	58.862	2,849,960
2022-09-21	88.560	90.500	88.100	89.540	59.627	2,974,429
2022-09-20	89.350	93.330	89.100	89.500	59.601	4,754,480
2022-09-19	87.110	91.400	87.110	88.940	59.228	4,201,184
2022-09-16	89.000	89.480	86.580	87.700	58.402	3,725,990
2022-09-15	93.330	93.680	88.200	89.000	59.268	5,421,913
2022-09-14	92.600	93.930	91.620	92.630	61.685	3,542,464
2022-09-13	97.080	97.650	93.660	94.490	62.924	4,177,121
2022-09-09	93.230	96.100	92.560	95.700	63.729	3,424,695
2022-09-08	95.780	97.500	93.100	93.400	62.198	4,167,513
2022-09-07	93.000	97.230	92.110	95.800	63.796	6,476,244
2022-09-06	93.000	94.260	90.130	93.880	62.517	5,185,059
2022-09-05	91.640	92.800	90.800	92.010	61.272	3,440,741
2022-09-02	92.360	94.000	90.600	92.640	61.692	4,010,126
2022-09-01	93.590	94.180	91.760	92.260	61.439	3,276,618
2022-08-31	97.420	97.960	92.710	93.400	62.198	6,530,690
2022-08-30	98.990	100.57	97.120	97.470	64.908	5,087,826
2022-08-29	98.860	100.66	96.500	98.500	65.594	3,805,697
2022-08-26	100.48	101.78	98.710	99.250	66.094	3,971,877
2022-08-25	101.00	101.69	98.210	99.200	66.060	4,982,584
2022-08-24	108.06	108.80	99.880	100.30	66.793	8,037,556
2022-08-23	107.01	110.30	105.90	107.13	71.341	5,006,963
2022-08-22	104.80	109.34	101.68	109.34	72.813	7,721,516
2022-08-19	112.56	112.69	104.01	104.53	69.610	11,015,895
2022-08-18	114.83	115.88	110.58	112.56	74.957	6,854,681
2022-08-17	122.77	122.99	113.50	115.20	76.715	7,825,079
2022-08-16	121.68	125.18	120.20	122.82	81.789	4,657,175
2022-08-15	119.98	124.65	119.18	121.38	80.831	3,395,878
2022-08-12	120.01	121.99	119.08	120.89	80.504	2,437,642
2022-08-11	121.44	121.85	117.25	120.90	80.511	3,646,337
2022-08-10	124.50	124.50	119.15	120.00	79.912	3,839,012
2022-08-09	125.84	127.16	123.09	125.05	83.274	3,783,998
2022-08-08	122.00	125.98	120.01	125.00	83.241	3,957,889
2022-08-05	120.70	122.18	117.65	121.44	80.870	4,372,516

← NewerPage 17 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.