Cngr Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	83.600	93.500	83.600	90.500	60.163	5,787,925
2022-05-10	80.140	83.300	78.380	82.720	54.991	2,918,667
2022-05-09	80.580	81.550	78.820	80.000	53.183	1,670,266
2022-05-06	79.000	81.730	78.000	80.600	53.582	2,430,906
2022-05-05	82.240	84.210	81.040	82.200	54.646	2,858,885
2022-04-29	80.110	84.040	79.110	83.820	55.723	3,913,264
2022-04-28	78.560	82.530	78.000	80.800	53.715	3,182,746
2022-04-27	72.470	80.780	71.520	80.380	53.436	4,088,637
2022-04-26	76.300	77.170	73.360	74.420	49.474	2,274,508
2022-04-25	80.000	80.210	75.300	75.550	50.225	2,407,122
2022-04-22	83.330	84.220	80.760	81.150	53.948	1,917,506
2022-04-21	86.220	87.140	81.600	83.090	55.237	3,092,278
2022-04-20	90.090	90.230	85.580	86.220	57.318	2,407,528
2022-04-19	90.900	93.320	89.000	89.560	59.539	2,520,516
2022-04-18	89.440	91.910	86.590	91.210	60.635	2,932,931
2022-04-15	93.000	93.300	87.870	90.010	59.838	3,942,610
2022-04-14	97.700	99.090	92.070	93.570	62.204	3,551,028
2022-04-13	99.970	101.00	96.890	97.010	64.491	4,042,183
2022-04-12	102.98	104.85	100.80	103.84	69.032	2,275,043
2022-04-11	109.70	109.70	102.58	102.98	68.460	3,497,430
2022-04-08	112.56	114.88	110.44	110.89	73.719	2,383,171
2022-04-07	115.33	117.50	112.51	112.51	74.796	1,760,864
2022-04-06	117.00	117.40	113.57	115.33	76.670	1,405,536
2022-04-01	117.00	119.33	116.10	118.11	78.518	1,542,155
2022-03-31	123.48	123.49	117.50	117.75	78.279	2,337,287
2022-03-30	119.30	124.88	118.05	123.72	82.248	3,557,056
2022-03-29	120.28	120.28	116.00	117.33	78.000	1,503,425
2022-03-28	122.30	122.41	116.80	117.99	78.439	2,122,990
2022-03-25	125.00	126.95	119.89	121.41	80.712	2,712,841
2022-03-24	127.98	129.30	124.21	125.92	83.710	3,201,896
2022-03-23	131.51	132.55	129.20	129.30	85.957	3,158,001
2022-03-22	132.25	133.36	129.50	130.30	86.622	3,313,077
2022-03-21	133.00	137.62	131.09	132.70	88.218	7,587,603
2022-03-18	127.92	129.60	126.00	129.33	85.977	2,719,202
2022-03-17	131.50	135.98	128.60	128.60	85.492	7,248,205
2022-03-16	118.03	130.00	118.03	128.00	85.093	8,198,832
2022-03-15	115.14	120.30	113.88	117.32	77.993	5,297,441
2022-03-14	115.44	115.91	112.50	114.50	76.118	2,379,486
2022-03-11	112.98	117.51	112.28	116.43	77.401	2,735,426
2022-03-10	113.84	118.80	112.40	116.00	77.116	4,351,336
2022-03-09	108.77	110.69	102.56	107.84	71.691	3,750,212
2022-03-08	119.93	121.40	109.01	110.75	73.625	4,789,046
2022-03-07	120.00	120.00	115.91	116.20	77.249	2,560,376
2022-03-04	122.00	124.90	120.19	120.66	80.214	2,826,564
2022-03-03	129.38	129.52	122.11	123.67	82.215	4,369,413
2022-03-02	128.79	130.88	125.68	128.21	85.233	3,137,147
2022-03-01	137.54	138.00	130.20	130.35	86.655	5,229,354
2022-02-28	128.94	140.00	128.94	135.60	90.145	10,132,203
2022-02-25	128.47	131.00	126.56	128.14	85.186	3,321,099
2022-02-24	125.98	129.88	123.88	126.00	83.764	4,332,173
2022-02-23	122.53	129.32	122.18	126.50	84.096	3,989,335
2022-02-22	122.44	123.58	120.51	122.30	81.304	2,146,397
2022-02-21	126.14	126.14	122.70	123.29	81.962	2,095,887
2022-02-18	128.91	128.91	124.01	125.15	83.198	3,282,800
2022-02-17	119.48	131.88	118.82	129.30	85.957	6,360,857
2022-02-16	121.56	122.90	119.00	119.56	79.482	2,664,436
2022-02-15	117.49	121.59	116.12	121.47	80.752	3,709,386
2022-02-14	117.00	119.68	114.30	115.99	77.109	2,636,445
2022-02-11	116.36	122.28	114.60	117.23	77.933	3,966,467
2022-02-10	121.10	121.97	114.01	115.99	77.109	5,282,442

← NewerPage 19 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.