Cngr Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	58.140	61.980	58.140	61.380	60.275	36,493,207
2026-04-23	58.450	58.700	56.700	57.100	56.072	15,203,900
2026-04-22	57.880	58.990	57.200	58.200	57.152	17,444,520
2026-04-21	56.900	59.560	56.610	57.650	56.612	25,031,150
2026-04-20	57.940	57.940	56.380	56.640	55.620	19,545,930
2026-04-17	56.490	59.040	56.490	57.940	56.897	23,001,551
2026-04-16	56.320	57.440	55.430	56.490	55.473	18,319,320
2026-04-15	57.380	57.990	55.340	55.870	54.864	23,456,211
2026-04-14	55.340	56.650	54.750	56.490	55.473	22,368,811
2026-04-13	52.710	55.210	52.500	54.520	53.538	24,104,461
2026-04-10	51.380	53.880	51.190	52.530	51.584	26,023,400
2026-04-09	51.990	52.300	50.530	51.200	50.278	21,014,980
2026-04-08	49.290	51.100	48.750	50.500	49.591	18,840,900
2026-04-07	47.940	49.120	47.850	48.260	47.391	8,702,216
2026-04-03	48.110	49.100	47.400	47.700	46.841	8,862,850
2026-04-02	49.670	50.200	47.580	47.890	47.028	14,845,890
2026-04-01	50.620	50.900	48.800	49.980	49.080	13,671,630
2026-03-31	50.810	51.500	49.380	49.400	48.511	13,212,110
2026-03-30	51.460	51.600	49.070	50.370	49.463	13,733,450
2026-03-27	47.240	52.150	47.000	51.110	50.190	24,429,369
2026-03-26	47.620	49.140	46.900	47.760	46.900	15,091,390
2026-03-25	47.840	48.100	46.910	47.620	46.763	13,412,110
2026-03-24	47.540	47.980	44.880	47.350	46.498	13,951,150
2026-03-23	47.630	49.490	46.600	46.770	45.928	16,330,240
2026-03-20	48.750	50.370	48.150	48.150	47.283	14,125,780
2026-03-19	48.840	48.890	47.330	47.850	46.989	11,706,110
2026-03-18	50.980	51.500	48.970	49.800	48.903	10,319,400
2026-03-17	52.730	53.600	50.500	50.550	49.640	10,327,040
2026-03-16	53.860	54.100	51.660	52.730	51.781	11,480,100
2026-03-13	53.550	55.990	53.330	54.010	53.038	16,980,430
2026-03-12	53.780	54.100	52.500	53.550	52.586	12,217,370
2026-03-11	52.310	54.390	52.000	53.750	52.782	15,934,920
2026-03-10	53.200	54.100	52.260	52.600	51.653	13,391,770
2026-03-09	50.110	52.240	48.500	52.200	51.260	16,266,010
2026-03-06	52.000	52.260	51.230	51.530	50.602	10,929,990
2026-03-05	53.530	53.600	51.880	52.400	51.457	11,001,100
2026-03-04	52.520	53.750	51.800	52.760	51.810	13,328,500
2026-03-03	55.600	56.600	52.800	52.980	52.026	18,570,039
2026-03-02	56.900	57.000	54.680	56.110	55.100	17,973,820
2026-02-27	56.000	58.260	55.810	57.390	56.357	15,882,920
2026-02-26	57.420	59.270	56.120	56.340	55.326	23,257,949
2026-02-25	55.000	57.500	54.210	57.110	56.082	22,142,119
2026-02-24	55.360	56.140	53.950	54.000	53.028	15,245,830
2026-02-13	54.000	55.350	53.700	54.810	53.823	12,908,190
2026-02-12	55.590	57.140	55.190	55.390	54.393	19,492,990
2026-02-11	51.360	55.990	51.000	55.060	54.069	27,681,811
2026-02-10	51.900	51.900	50.470	50.660	49.748	7,371,411
2026-02-09	52.000	52.480	51.510	51.800	50.867	8,196,622
2026-02-06	49.770	52.270	48.950	51.180	50.259	13,515,770
2026-02-05	52.800	52.830	49.950	50.510	49.601	13,935,940
2026-02-04	53.350	54.220	52.410	53.260	52.301	12,189,920
2026-02-03	53.200	53.300	51.960	52.920	51.967	15,262,540
2026-02-02	53.610	54.480	51.260	51.590	50.661	23,330,420
2026-01-30	58.010	58.400	53.480	54.770	53.784	32,948,809
2026-01-29	56.050	61.000	55.210	59.490	58.419	39,323,820
2026-01-28	55.860	57.180	55.060	56.540	55.522	21,539,689
2026-01-27	56.800	57.600	54.650	56.170	55.159	19,865,150
2026-01-26	58.520	61.080	57.390	57.690	56.651	27,021,270
2026-01-23	53.400	59.490	53.400	57.890	56.848	35,216,246
2026-01-22	54.000	54.220	52.800	53.360	52.399	10,397,930

← NewerPage 3 of 21 · 1,212 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.