Cngr Advanced Material Co Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-10	173.12	174.49	164.22	164.87	109.60	3,552,470
2021-11-09	174.50	178.02	171.91	174.00	115.67	3,148,862
2021-11-08	170.17	179.16	168.68	173.85	115.57	5,757,237
2021-11-05	157.74	173.90	157.35	166.15	110.45	6,726,911
2021-11-04	146.50	159.67	146.50	157.29	104.56	4,325,440
2021-11-03	153.20	153.20	146.38	147.10	97.791	1,786,403
2021-11-02	152.30	155.90	149.49	151.60	100.78	2,614,452
2021-11-01	153.00	158.60	150.21	152.19	101.17	3,847,345
2021-10-29	141.36	152.76	139.33	151.52	100.73	5,269,605
2021-10-28	137.57	143.77	133.59	141.35	93.968	4,068,173
2021-10-27	142.99	142.99	135.00	136.81	90.950	3,886,792
2021-10-26	144.39	148.68	142.60	142.99	95.058	2,604,274
2021-10-25	143.07	145.82	140.59	142.60	94.799	2,384,986
2021-10-22	149.66	150.72	142.76	144.49	96.055	2,311,286
2021-10-21	154.99	155.44	149.29	150.10	99.785	1,649,182
2021-10-20	151.11	157.00	150.03	155.53	103.39	1,991,033
2021-10-19	152.00	158.99	151.00	152.40	101.31	2,175,345
2021-10-18	154.49	155.11	148.50	153.00	101.71	1,826,377
2021-10-15	149.00	176.00	145.70	154.49	102.70	2,254,618
2021-10-14	149.23	149.90	144.98	148.05	98.422	1,386,381

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.