Cngr Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	123.22	124.15	118.58	120.20	80.045	4,432,425
2022-08-03	128.01	129.25	122.20	122.21	81.383	5,396,851
2022-08-02	130.60	131.39	126.00	126.49	84.233	6,560,486
2022-08-01	129.47	136.28	125.00	133.16	88.675	9,757,935
2022-07-29	124.92	127.08	123.83	124.20	82.708	5,431,956
2022-07-28	129.19	129.78	123.05	123.60	82.309	5,027,917
2022-07-27	130.52	130.52	125.57	127.53	84.926	4,972,931
2022-07-26	132.93	132.98	126.69	130.86	87.144	5,921,173
2022-07-25	141.08	141.53	129.60	131.42	87.516	9,151,201
2022-07-22	147.69	148.00	139.00	140.74	93.723	6,774,387
2022-07-21	148.05	152.84	145.38	145.62	96.973	4,117,251
2022-07-20	149.01	150.86	144.00	148.04	98.584	4,688,914
2022-07-19	153.01	157.99	146.52	151.30	100.76	6,948,802
2022-07-18	150.30	156.50	149.00	153.58	102.27	10,730,481
2022-07-15	144.71	150.00	142.67	147.81	98.431	8,538,284
2022-07-14	140.00	150.18	136.70	147.00	97.892	13,639,908
2022-07-13	133.88	147.38	128.80	146.88	97.812	12,104,065
2022-07-12	138.00	141.68	130.17	133.82	89.115	8,840,838
2022-07-11	141.88	143.89	132.60	139.05	92.597	10,456,234
2022-07-08	138.82	145.04	137.55	140.00	93.230	18,560,392
2022-07-07	127.75	134.50	126.07	133.20	88.702	10,987,733
2022-07-06	129.28	132.08	125.28	127.75	85.072	6,846,576
2022-07-05	132.57	139.00	126.00	129.99	86.564	10,668,484
2022-07-04	125.63	128.20	121.80	126.82	84.453	6,299,589
2022-07-01	122.52	128.50	122.52	124.50	82.908	5,253,040
2022-06-30	123.12	126.07	120.21	123.90	82.509	5,395,959
2022-06-29	126.84	129.80	123.28	123.90	82.509	7,451,742
2022-06-28	126.92	128.30	120.80	127.20	84.706	6,371,885
2022-06-27	129.48	130.29	126.50	127.56	84.946	7,360,184
2022-06-24	126.68	130.65	125.10	129.48	86.225	6,126,952
2022-06-23	125.13	127.45	123.17	126.35	84.140	2,987,214
2022-06-22	124.51	128.63	123.80	125.10	83.308	3,921,961
2022-06-21	126.61	127.99	121.70	124.00	82.575	3,684,351
2022-06-20	131.00	131.01	126.36	127.24	84.733	7,947,150
2022-06-17	117.33	130.10	117.33	129.33	86.125	7,793,364
2022-06-16	118.35	122.20	117.80	118.30	78.779	5,482,655
2022-06-15	124.51	127.99	119.00	119.01	79.252	7,039,812
2022-06-14	127.24	128.62	122.30	124.42	82.855	4,625,116
2022-06-13	129.05	131.15	125.08	128.50	85.572	6,519,515
2022-06-10	117.80	132.52	117.47	129.05	85.938	9,724,352
2022-06-09	116.80	120.06	116.30	119.32	79.459	3,263,360
2022-06-08	118.00	120.19	116.60	118.10	78.646	3,020,514
2022-06-07	117.19	119.82	115.00	118.56	78.953	3,899,343
2022-06-06	108.28	118.18	108.00	117.55	78.280	4,250,546
2022-06-02	104.95	109.99	103.01	109.00	72.586	7,520,744
2022-06-01	104.50	107.70	101.71	105.58	70.309	3,352,359
2022-05-31	102.48	105.27	101.04	105.27	70.102	3,299,707
2022-05-30	99.010	103.67	97.000	103.00	68.591	4,672,038
2022-05-27	97.500	101.56	97.000	97.500	64.928	2,638,583
2022-05-26	95.720	98.690	92.700	97.520	64.830	2,862,033
2022-05-25	97.980	99.360	93.960	96.210	63.959	3,696,081
2022-05-24	104.40	104.99	97.170	99.000	65.814	4,590,399
2022-05-23	105.67	107.00	102.66	104.65	69.570	2,907,286
2022-05-20	108.05	109.00	102.00	105.99	70.461	4,682,716
2022-05-19	107.00	107.28	100.92	106.83	71.020	5,589,470
2022-05-18	104.30	110.50	103.11	107.83	71.684	4,247,257
2022-05-17	101.54	106.30	98.610	104.32	69.351	6,033,069
2022-05-16	92.000	103.50	91.800	100.34	66.705	8,539,366
2022-05-13	89.810	90.060	86.570	88.200	58.634	2,192,854
2022-05-12	92.000	94.000	86.870	88.150	58.601	4,394,697

← NewerPage 18 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.