Cngr Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	43.940	44.580	43.520	43.950	43.159	10,856,240
2025-10-24	43.600	44.270	43.100	43.940	43.149	10,613,440
2025-10-23	42.500	43.260	41.660	43.140	42.363	10,191,490
2025-10-22	42.900	43.110	42.080	42.550	41.784	8,738,340
2025-10-21	43.510	43.940	43.170	43.250	42.471	8,302,211
2025-10-20	44.010	44.310	43.010	43.340	42.560	8,743,890
2025-10-17	45.020	46.030	43.000	43.080	42.304	14,463,190
2025-10-16	45.490	46.870	45.200	45.520	44.701	9,774,014
2025-10-15	45.390	45.900	44.700	45.800	44.975	11,293,140
2025-10-14	48.290	48.490	45.020	45.060	44.249	16,054,170
2025-10-13	44.560	47.690	44.560	47.310	46.458	15,388,870
2025-10-10	51.200	51.500	46.950	47.780	46.920	22,143,631
2025-10-09	50.800	52.400	50.200	51.000	49.807	19,672,160
2025-09-30	50.350	51.580	49.380	49.900	48.733	23,495,160
2025-09-29	48.780	49.700	47.800	49.250	48.098	21,595,119
2025-09-26	47.300	50.660	47.030	47.520	46.408	26,642,949
2025-09-25	47.300	48.190	46.400	47.680	46.565	25,624,211
2025-09-24	44.010	48.500	43.780	47.250	46.145	32,286,910
2025-09-23	43.200	44.600	42.000	44.600	43.557	21,105,721
2025-09-22	44.330	45.290	42.900	43.440	42.424	13,950,990
2025-09-19	43.060	45.450	43.060	44.000	42.971	20,011,971
2025-09-18	43.700	44.960	42.840	43.330	42.316	22,757,430
2025-09-17	42.630	44.190	42.120	43.840	42.814	16,797,449
2025-09-16	43.480	43.780	41.790	42.770	41.769	19,850,891
2025-09-15	43.070	45.520	43.070	43.500	42.482	23,897,980
2025-09-12	42.880	43.740	42.440	43.180	42.170	18,803,689
2025-09-11	43.190	43.510	42.300	42.880	41.877	16,578,660
2025-09-10	43.800	43.980	42.080	42.680	41.682	24,588,289
2025-09-09	43.960	45.630	43.410	45.050	43.996	25,052,900
2025-09-08	45.000	46.480	43.190	44.730	43.684	37,123,113
2025-09-05	42.040	45.950	41.470	45.860	44.787	52,736,129
2025-09-04	38.660	44.230	38.590	43.100	42.092	58,021,840
2025-09-03	37.560	39.000	37.230	38.760	37.853	29,769,340
2025-09-02	37.890	38.590	36.910	37.380	36.506	19,260,609
2025-09-01	37.410	38.050	37.040	37.900	37.013	21,227,689
2025-08-29	36.080	38.200	36.050	37.410	36.535	27,581,279
2025-08-28	35.600	36.240	35.020	36.150	35.304	13,772,300
2025-08-27	36.270	37.160	35.700	35.710	34.875	18,621,939
2025-08-26	35.880	36.700	35.600	36.010	35.168	12,145,680
2025-08-25	35.680	36.650	35.580	35.940	35.099	13,582,230
2025-08-22	35.020	35.490	34.940	35.410	34.582	10,860,310
2025-08-21	35.530	35.600	34.880	35.070	34.250	9,298,486
2025-08-20	35.310	35.490	34.910	35.490	34.660	9,520,482
2025-08-19	35.510	35.560	35.100	35.340	34.513	8,011,519
2025-08-18	35.260	35.790	35.040	35.500	34.670	11,641,450
2025-08-15	34.370	35.040	34.330	34.950	34.132	7,440,912
2025-08-14	35.070	35.230	34.220	34.410	33.605	6,526,856
2025-08-13	34.940	35.160	34.700	34.980	34.162	6,284,740
2025-08-12	35.030	35.100	34.560	34.890	34.074	6,300,529
2025-08-11	34.470	35.180	34.250	35.060	34.240	12,075,950
2025-08-08	33.880	34.250	33.750	33.960	33.166	4,491,027
2025-08-07	34.220	34.300	33.710	33.930	33.136	5,681,963
2025-08-06	33.880	34.240	33.720	34.210	33.410	4,792,747
2025-08-05	33.840	34.130	33.710	33.980	33.185	5,746,717
2025-08-04	33.390	33.810	33.150	33.810	33.019	4,806,823
2025-08-01	33.750	33.990	33.430	33.600	32.814	6,097,049
2025-07-31	34.300	34.380	33.450	33.750	32.960	10,238,960
2025-07-30	35.050	35.200	34.160	34.440	33.634	7,509,736
2025-07-29	35.150	35.430	34.760	35.140	34.318	6,537,398
2025-07-28	34.940	35.550	34.650	35.260	34.435	8,107,763

← NewerPage 5 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.