Cngr Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	52.500	54.170	52.250	53.910	52.939	13,961,550
2026-01-20	54.210	54.510	51.850	52.990	52.036	16,754,480
2026-01-19	54.360	55.330	53.140	53.700	52.733	14,056,380
2026-01-16	55.840	56.210	54.210	54.270	53.293	24,465,100
2026-01-15	54.010	58.800	54.010	55.690	54.687	43,992,793
2026-01-14	52.530	53.280	50.760	51.880	50.946	25,097,711
2026-01-13	53.550	54.160	52.350	52.790	51.840	20,872,211
2026-01-12	54.960	55.480	52.200	53.780	52.812	23,554,211
2026-01-09	53.580	54.800	53.360	54.080	53.106	22,887,020
2026-01-08	55.980	56.500	53.110	53.900	52.930	33,606,141
2026-01-07	53.050	60.000	53.010	57.150	56.121	48,637,352
2026-01-06	47.110	51.790	47.100	51.040	50.121	36,333,488
2026-01-05	46.510	46.950	45.930	46.650	45.810	13,438,110
2025-12-31	45.960	46.920	45.450	46.330	45.496	17,001,641
2025-12-30	43.900	46.370	43.180	45.750	44.926	17,173,131
2025-12-29	45.010	45.550	44.400	44.450	43.650	11,956,730
2025-12-26	45.990	46.290	44.650	45.550	44.730	16,626,381
2025-12-25	45.390	45.500	44.500	45.040	44.229	13,478,530
2025-12-24	43.740	46.270	43.390	45.770	44.946	28,645,131
2025-12-23	41.750	42.950	41.440	42.320	41.558	13,267,980
2025-12-22	41.630	42.600	41.290	41.530	40.782	12,805,500
2025-12-19	40.360	41.220	40.000	41.000	40.262	11,220,880
2025-12-18	40.750	41.110	40.060	40.110	39.388	9,130,491
2025-12-17	39.380	41.200	39.290	40.870	40.134	14,183,650
2025-12-16	39.090	39.570	38.300	39.380	38.671	12,174,540
2025-12-15	40.070	40.090	39.120	39.170	38.465	9,740,096
2025-12-12	40.160	40.160	39.110	40.100	39.378	11,399,830
2025-12-11	40.360	41.080	39.700	39.720	39.005	8,687,716
2025-12-10	40.550	40.730	39.920	40.310	39.584	6,208,396
2025-12-09	40.870	41.080	40.360	40.570	39.840	6,597,605
2025-12-08	40.810	41.420	40.680	41.120	40.380	8,971,937
2025-12-05	40.520	40.920	39.810	40.800	40.065	7,223,215
2025-12-04	39.970	40.760	39.580	40.470	39.741	7,914,252
2025-12-03	41.090	41.120	39.800	39.910	39.192	9,445,194
2025-12-02	41.200	41.580	40.700	40.890	40.154	9,499,640
2025-12-01	42.600	42.800	41.390	41.590	40.841	11,405,420
2025-11-28	41.490	42.890	41.330	42.060	41.303	9,796,669
2025-11-27	41.680	42.880	41.620	41.620	40.871	8,770,318
2025-11-26	42.840	43.260	41.640	41.770	41.018	10,213,020
2025-11-25	41.830	43.480	41.610	42.830	42.059	15,112,040
2025-11-24	41.840	41.970	41.210	41.410	40.665	13,357,310
2025-11-21	44.380	44.800	41.000	41.130	40.390	25,586,260
2025-11-20	47.300	49.170	45.470	45.630	44.809	24,012,891
2025-11-19	47.670	48.500	46.450	46.900	46.056	17,610,180
2025-11-18	50.000	50.100	46.500	47.420	46.566	26,863,150
2025-11-17	49.010	50.780	47.660	50.220	49.316	25,867,170
2025-11-14	50.700	51.130	49.370	49.590	48.697	20,702,109
2025-11-13	48.650	52.450	48.630	51.400	50.475	36,579,262
2025-11-12	50.490	50.490	47.880	48.670	47.794	23,949,721
2025-11-11	50.150	51.980	49.870	50.990	50.072	25,774,539
2025-11-10	50.200	52.080	49.000	50.150	49.247	38,532,754
2025-11-07	45.650	49.490	45.000	49.350	48.462	34,530,359
2025-11-06	45.060	47.360	44.500	45.830	45.005	12,744,280
2025-11-05	43.400	45.720	43.200	45.030	44.219	13,491,260
2025-11-04	45.580	46.300	43.730	44.110	43.316	11,168,090
2025-11-03	46.100	46.470	44.500	45.830	45.005	15,507,310
2025-10-31	46.020	48.700	45.860	46.040	45.211	24,743,420
2025-10-30	44.500	46.730	44.360	45.660	44.838	18,918,990
2025-10-29	43.350	45.130	43.280	45.000	44.190	12,530,450
2025-10-28	44.000	44.420	43.380	43.530	42.746	8,404,103

← NewerPage 4 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.