Cngr Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	31.810	31.950	31.120	31.620	30.526	4,527,200
2025-04-25	31.800	32.100	31.620	31.930	30.826	3,437,061
2025-04-24	32.130	32.250	31.660	31.840	30.739	4,876,058
2025-04-23	32.500	32.590	31.850	32.270	31.154	5,023,917
2025-04-22	32.350	32.660	32.260	32.310	31.193	3,779,081
2025-04-21	31.950	32.700	31.650	32.450	31.328	4,603,060
2025-04-18	31.200	32.130	31.050	31.910	30.806	4,285,400
2025-04-17	31.340	31.710	31.200	31.200	30.121	3,247,580
2025-04-16	31.860	31.990	31.100	31.510	30.420	5,245,820
2025-04-15	32.230	32.580	31.900	32.160	31.048	4,573,865
2025-04-14	32.900	33.000	32.130	32.230	31.115	6,495,162
2025-04-11	31.870	32.840	31.600	32.500	31.376	5,145,477
2025-04-10	32.390	32.860	32.040	32.090	30.980	6,257,414
2025-04-09	31.020	31.950	30.220	31.590	30.497	7,327,812
2025-04-08	31.070	31.820	31.000	31.490	30.401	9,094,137
2025-04-07	33.450	33.450	29.800	30.500	29.445	13,794,660
2025-04-03	35.380	35.710	34.970	35.180	33.963	4,751,820
2025-04-02	35.540	36.000	35.380	35.710	34.475	3,161,095
2025-04-01	35.180	35.770	35.070	35.480	34.253	4,034,580
2025-03-31	35.980	36.040	34.620	35.180	33.963	9,021,099
2025-03-28	36.540	36.810	36.140	36.190	34.938	3,351,515
2025-03-27	36.600	36.980	36.050	36.500	35.238	4,355,161
2025-03-26	36.510	37.180	36.350	36.730	35.460	5,208,318
2025-03-25	36.500	36.850	36.060	36.520	35.257	4,493,978
2025-03-24	36.360	36.680	35.880	36.500	35.238	5,568,580
2025-03-21	36.910	37.190	36.250	36.470	35.209	6,643,427
2025-03-20	37.480	37.530	37.000	37.010	35.730	5,746,492
2025-03-19	38.050	38.150	37.360	37.450	36.155	7,380,315
2025-03-18	38.300	38.600	38.080	38.250	36.927	5,787,640
2025-03-17	38.700	38.830	38.000	38.190	36.869	7,257,843
2025-03-14	37.930	39.080	37.930	38.600	37.265	9,057,818
2025-03-13	38.500	38.850	37.520	37.830	36.522	7,418,033
2025-03-12	39.090	39.950	38.400	38.490	37.159	10,465,200
2025-03-11	37.250	39.280	37.080	38.960	37.612	19,444,689
2025-03-10	37.610	38.240	37.160	37.640	36.338	8,098,601
2025-03-07	37.650	37.840	37.080	37.250	35.962	7,517,192
2025-03-06	37.720	38.060	37.530	37.930	36.618	9,504,100
2025-03-05	37.750	37.850	36.900	37.440	36.145	7,041,784
2025-03-04	38.230	38.270	37.290	37.750	36.444	9,950,064
2025-03-03	37.530	40.020	37.510	38.550	37.217	19,876,590
2025-02-28	38.600	38.820	37.120	37.440	36.145	12,982,450
2025-02-27	37.820	38.970	37.760	38.560	37.226	14,351,330
2025-02-26	37.500	38.080	37.220	37.860	36.551	9,524,860
2025-02-25	36.750	38.070	36.660	37.290	36.000	10,006,330
2025-02-24	37.770	37.780	36.720	37.050	35.769	10,623,860
2025-02-21	36.090	37.100	36.000	37.020	35.740	11,790,810
2025-02-20	36.000	36.230	35.500	35.940	34.697	6,522,811
2025-02-19	35.290	36.200	35.110	36.050	34.803	7,909,132
2025-02-18	35.700	36.480	35.340	35.480	34.253	9,240,549
2025-02-17	36.180	36.300	35.370	35.630	34.398	7,568,467
2025-02-14	35.900	36.850	35.800	36.170	34.919	8,715,933
2025-02-13	36.080	36.730	35.910	35.940	34.697	9,800,254
2025-02-12	35.340	36.400	35.250	36.220	34.967	9,552,132
2025-02-11	35.740	36.570	34.880	35.540	34.311	12,514,460
2025-02-10	35.430	35.590	35.010	35.470	34.243	6,788,740
2025-02-07	34.850	36.100	34.680	35.600	34.369	9,249,998
2025-02-06	33.450	34.850	33.390	34.780	33.577	6,649,619
2025-02-05	34.140	34.290	33.490	33.780	32.612	4,546,784
2025-01-27	34.430	34.750	33.730	33.750	32.583	4,229,504
2025-01-24	34.030	34.660	34.000	34.380	33.191	4,512,985

← NewerPage 7 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.