Cngr Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	38.450	41.870	38.170	41.130	40.718	25,126,414
2026-07-22	38.470	39.000	37.800	38.200	37.818	14,117,038
2026-07-21	36.520	39.760	36.450	38.980	38.590	24,373,102
2026-07-20	36.600	37.390	35.510	36.600	36.234	15,145,942
2026-07-17	38.390	38.860	36.480	36.620	36.253	15,776,658
2026-07-16	38.800	39.380	37.640	37.840	37.461	13,292,514
2026-07-15	38.360	39.800	38.170	38.960	38.570	14,417,661
2026-07-14	38.080	38.610	37.200	38.270	37.887	13,598,443
2026-07-13	38.330	38.530	37.110	37.400	37.026	12,962,516
2026-07-10	39.540	39.850	38.530	38.600	38.214	12,232,442
2026-07-09	39.520	39.950	38.050	39.550	39.154	14,837,184
2026-07-08	41.800	41.870	39.700	39.700	39.303	15,101,857
2026-07-07	41.730	43.400	41.250	41.970	41.550	17,343,764
2026-07-06	41.950	43.250	41.360	41.970	41.550	15,252,086
2026-07-03	42.200	42.360	41.610	41.950	41.530	11,293,120
2026-07-02	42.430	43.320	41.710	41.850	41.431	13,498,818
2026-07-01	43.890	44.100	42.000	42.950	42.520	16,071,891
2026-06-30	42.500	44.250	42.100	43.750	43.312	16,052,463
2026-06-29	42.710	43.230	41.320	42.930	42.500	15,811,308
2026-06-26	46.370	47.240	42.720	42.720	42.292	21,897,477
2026-06-25	48.230	48.230	46.510	46.770	46.302	17,113,934
2026-06-24	47.690	48.960	47.170	48.430	47.945	13,385,985
2026-06-23	51.800	51.800	47.590	48.010	47.529	20,652,307
2026-06-22	47.680	51.270	47.030	51.230	50.717	21,353,529
2026-06-18	48.980	49.620	48.070	48.640	48.153	11,546,680
2026-06-17	49.380	50.180	48.920	49.270	48.777	13,478,000
2026-06-16	49.000	50.670	48.500	49.920	49.420	17,925,010
2026-06-15	48.600	49.470	47.560	48.790	48.302	19,036,289
2026-06-12	46.400	48.680	46.010	47.590	47.114	19,284,480
2026-06-11	45.640	46.460	45.060	45.650	45.193	12,596,150
2026-06-10	46.230	47.060	45.300	45.840	45.381	11,487,900
2026-06-09	46.020	47.590	45.150	47.080	46.232	14,067,265
2026-06-08	47.670	48.510	45.000	45.600	44.779	16,550,246
2026-06-05	49.250	49.840	47.800	48.580	47.705	14,225,970
2026-06-04	50.430	50.440	48.910	49.350	48.462	13,382,950
2026-06-03	51.000	51.730	50.330	50.780	49.866	10,702,360
2026-06-02	52.300	52.450	50.400	51.290	50.367	13,263,550
2026-06-01	52.350	53.660	51.800	51.900	50.966	11,951,980
2026-05-29	54.700	55.200	51.940	52.360	51.417	16,203,920
2026-05-28	54.340	55.330	53.280	54.520	53.538	14,912,930
2026-05-27	54.950	56.580	54.500	54.930	53.941	21,432,439
2026-05-26	53.800	54.820	53.050	54.400	53.421	14,315,730
2026-05-25	55.010	55.340	53.320	53.880	52.910	15,349,720
2026-05-22	55.000	55.290	53.300	54.990	54.000	16,350,490
2026-05-21	57.500	57.990	54.510	54.510	53.529	19,962,320
2026-05-20	55.010	57.310	54.610	56.870	55.846	18,599,689
2026-05-19	56.500	56.700	54.190	55.400	54.403	16,550,520
2026-05-18	56.000	57.080	55.490	56.220	55.208	14,400,460
2026-05-15	58.420	59.070	55.980	56.410	55.394	22,539,000
2026-05-14	60.910	61.620	58.500	58.500	57.447	17,931,170
2026-05-13	60.600	61.500	59.710	61.000	59.902	16,624,949
2026-05-12	62.160	62.340	59.850	60.400	59.313	18,510,961
2026-05-11	61.550	62.480	61.030	61.800	60.687	21,039,920
2026-05-08	62.990	64.710	60.770	60.940	59.843	33,652,527
2026-05-07	64.930	66.150	62.850	63.580	62.435	32,201,779
2026-05-06	64.010	65.850	63.090	65.150	63.977	26,831,230
2026-04-30	64.960	65.330	62.270	63.730	62.583	31,967,330
2026-04-29	61.800	65.810	61.000	65.360	64.183	38,869,961
2026-04-28	61.780	62.160	60.200	60.940	59.843	17,145,500
2026-04-27	61.740	62.670	60.590	61.860	60.746	28,573,420

← NewerPage 2 of 5 · 243 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.