Cngr Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	35.340	36.050	34.980	35.090	34.269	10,750,990
2025-07-24	34.000	35.350	33.910	35.090	34.269	12,899,190
2025-07-23	34.580	34.580	33.950	34.000	33.205	7,771,883
2025-07-22	34.130	34.750	34.010	34.470	33.664	9,926,303
2025-07-21	33.730	34.250	33.650	34.180	33.380	8,687,413
2025-07-18	33.750	34.080	33.530	33.730	32.941	6,498,999
2025-07-17	33.150	33.650	32.890	33.630	32.843	6,608,870
2025-07-16	33.510	33.550	33.060	33.090	32.316	5,814,628
2025-07-15	33.360	34.350	33.120	33.490	32.707	9,529,617
2025-07-14	33.710	33.970	33.260	33.360	32.580	7,387,247
2025-07-11	33.220	34.150	33.010	33.550	32.765	9,391,415
2025-07-10	33.000	33.260	32.790	33.150	32.375	5,225,130
2025-07-09	33.230	33.490	32.960	33.060	32.287	4,919,643
2025-07-08	32.480	33.600	32.400	33.250	32.472	7,444,273
2025-07-07	32.680	32.760	32.390	32.500	31.740	2,796,000
2025-07-04	33.180	33.260	32.630	32.690	31.925	5,997,440
2025-07-03	33.020	33.550	32.610	33.360	32.580	7,149,156
2025-07-02	32.530	32.950	32.230	32.950	32.179	5,771,515
2025-07-01	32.900	32.940	32.200	32.550	31.789	5,510,319
2025-06-30	33.140	33.200	32.680	32.880	32.111	5,247,665
2025-06-27	33.190	33.790	32.880	32.900	32.130	6,315,504
2025-06-26	33.180	33.880	32.970	33.010	32.238	8,490,880
2025-06-25	33.080	33.530	32.900	33.370	32.589	9,609,496
2025-06-24	31.640	32.960	31.630	32.880	32.111	10,546,290
2025-06-23	31.020	31.660	30.720	31.470	30.734	4,667,902
2025-06-20	31.070	31.860	31.060	31.070	30.343	5,211,632
2025-06-19	31.490	32.090	31.120	31.190	30.460	4,680,182
2025-06-18	31.860	31.900	31.310	31.650	30.910	3,441,125
2025-06-17	31.610	32.160	31.440	31.970	31.222	4,580,388
2025-06-16	31.560	31.750	31.350	31.530	30.792	3,179,269
2025-06-13	31.950	32.180	31.560	31.730	30.988	4,218,178
2025-06-12	31.920	32.250	31.610	32.140	31.388	4,068,674
2025-06-11	31.650	32.400	31.650	31.920	31.173	4,887,517
2025-06-10	31.910	32.200	31.210	31.660	30.919	5,838,314
2025-06-09	31.550	32.060	31.460	31.830	31.085	3,917,320
2025-06-06	31.780	32.000	31.390	31.440	30.705	3,380,080
2025-06-05	31.840	31.950	31.520	31.640	30.900	2,838,288
2025-06-04	31.600	32.060	31.600	31.830	31.085	3,089,478
2025-06-03	31.000	31.690	30.880	31.620	30.880	3,317,338
2025-05-30	31.570	31.610	31.060	31.070	30.343	2,951,221
2025-05-29	31.120	31.640	31.030	31.560	30.822	2,959,197
2025-05-28	31.570	31.730	31.300	31.410	30.324	2,568,241
2025-05-27	31.540	31.930	31.270	31.630	30.536	3,098,280
2025-05-26	31.570	31.750	31.350	31.550	30.459	2,686,648
2025-05-23	32.000	32.430	31.590	31.590	30.497	3,537,440
2025-05-22	32.560	32.610	32.050	32.050	30.941	4,601,700
2025-05-21	32.540	33.140	32.430	32.760	31.627	6,047,628
2025-05-20	32.570	32.690	32.380	32.490	31.366	3,738,387
2025-05-19	32.850	32.930	32.330	32.550	31.424	3,475,435
2025-05-16	32.610	33.500	32.520	32.950	31.810	5,419,889
2025-05-15	32.910	33.060	32.550	32.700	31.569	3,509,847
2025-05-14	33.030	33.400	32.870	33.110	31.965	3,918,380
2025-05-13	33.520	33.770	33.090	33.170	32.023	4,251,152
2025-05-12	33.130	33.330	32.980	33.240	32.090	4,722,385
2025-05-09	33.030	33.030	32.440	32.700	31.569	3,624,385
2025-05-08	32.500	33.340	32.360	33.090	31.946	5,528,620
2025-05-07	32.880	33.150	32.260	32.540	31.415	4,679,200
2025-05-06	31.700	32.500	31.450	32.460	31.337	5,458,708
2025-04-30	31.570	31.830	31.500	31.560	30.468	3,400,161
2025-04-29	31.470	32.090	31.320	31.560	30.468	3,817,400

← NewerPage 6 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.