Cngr Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	119.00	121.08	117.14	120.00	79.775	2,531,852
2022-02-08	123.99	125.37	117.78	120.04	79.801	3,812,216
2022-02-07	127.51	128.00	120.18	123.90	82.367	5,447,180
2022-01-28	125.00	132.88	109.33	130.74	86.915	13,033,199
2022-01-27	139.50	140.00	130.00	130.06	86.463	3,378,621
2022-01-26	136.00	138.78	133.20	136.80	90.943	3,302,813
2022-01-25	136.33	142.99	134.21	135.90	90.345	3,827,450
2022-01-24	134.09	138.50	132.10	136.27	90.591	4,125,738
2022-01-21	135.89	139.70	132.92	136.06	90.451	2,685,964
2022-01-20	140.18	142.33	135.37	135.92	90.358	4,408,016
2022-01-19	149.16	150.00	139.51	143.70	95.530	5,733,276
2022-01-18	148.35	151.93	143.03	150.33	99.938	7,295,582
2022-01-17	138.40	152.98	135.27	147.40	97.990	10,473,953
2022-01-14	136.58	140.17	132.49	138.10	91.807	5,280,990
2022-01-13	137.89	141.99	131.51	136.75	90.910	7,533,805
2022-01-12	130.00	138.36	129.27	136.75	90.910	7,395,611
2022-01-11	134.31	135.31	127.30	127.50	84.761	3,538,771
2022-01-10	136.50	139.90	133.95	134.31	89.288	2,664,539
2022-01-07	140.99	141.06	136.20	136.50	90.744	3,163,904
2022-01-06	137.41	143.00	136.10	140.26	93.243	3,403,952
2022-01-05	142.10	145.90	136.01	138.73	92.226	3,557,510
2022-01-04	155.00	158.80	142.61	143.56	95.437	3,768,214
2021-12-31	148.00	152.57	147.06	151.51	100.72	2,693,475
2021-12-30	149.50	152.50	147.88	147.94	98.349	2,440,145
2021-12-29	153.09	153.52	147.68	150.46	100.02	3,733,106
2021-12-28	152.36	155.56	149.93	152.80	101.58	2,924,477
2021-12-27	154.00	160.19	149.47	152.37	101.29	3,465,244
2021-12-24	162.38	162.38	152.31	155.70	103.51	3,923,864
2021-12-23	160.22	163.50	158.26	161.12	107.11	1,984,474
2021-12-22	164.96	164.96	158.60	160.20	106.50	2,318,118
2021-12-21	154.02	169.10	154.02	164.00	109.03	3,553,145
2021-12-20	158.60	159.70	153.12	155.36	103.28	3,023,803
2021-12-17	165.31	165.38	159.00	159.15	105.80	2,514,654
2021-12-16	165.39	168.30	162.30	165.41	109.96	2,264,386
2021-12-15	167.03	167.84	163.40	165.55	110.06	1,996,210
2021-12-14	170.00	170.28	164.24	166.60	110.75	2,843,574
2021-12-13	176.64	176.70	168.30	169.56	112.72	3,800,531
2021-12-10	174.85	179.08	170.01	176.78	117.52	2,991,176
2021-12-09	175.97	177.73	170.58	171.85	114.24	1,670,053
2021-12-08	172.08	178.59	169.18	175.97	116.98	3,430,250
2021-12-07	180.94	181.79	168.00	171.15	113.78	3,725,976
2021-12-06	186.84	192.58	177.91	179.16	119.10	3,521,348
2021-12-03	192.59	195.68	184.77	188.23	125.13	3,599,173
2021-12-02	199.80	208.66	191.00	193.22	128.45	3,662,740
2021-12-01	201.88	209.71	195.86	197.87	131.54	3,280,301
2021-11-30	202.91	207.16	199.67	201.54	133.98	2,454,138
2021-11-29	202.00	204.11	194.28	202.51	134.63	3,597,717
2021-11-26	202.12	206.02	198.54	200.16	133.06	2,930,914
2021-11-25	210.25	212.35	201.02	202.00	134.29	4,027,366
2021-11-24	198.73	214.77	194.18	209.68	139.39	6,120,481
2021-11-23	198.50	203.00	190.63	198.96	132.27	5,319,213
2021-11-22	184.00	200.13	181.00	192.28	127.83	8,164,721
2021-11-19	161.91	182.89	161.91	182.02	121.01	8,259,792
2021-11-18	156.62	161.55	151.01	158.87	105.62	3,809,874
2021-11-17	155.50	156.64	151.99	156.47	104.02	3,059,646
2021-11-16	154.63	155.80	150.50	153.09	101.77	2,446,362
2021-11-15	157.78	157.78	149.04	154.72	102.86	5,108,160
2021-11-12	167.99	171.00	156.89	157.80	104.90	6,258,871
2021-11-11	170.20	180.53	166.10	169.66	112.79	6,893,269
2021-11-10	173.12	174.49	164.22	164.87	109.60	3,552,470

← NewerPage 20 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.