Cngr Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	34.690	35.270	34.030	34.040	32.863	5,932,100
2025-01-22	34.720	34.860	34.040	34.340	33.152	3,454,361
2025-01-21	35.080	35.240	34.500	34.860	33.654	4,651,385
2025-01-20	35.100	35.720	34.970	35.070	33.857	3,938,904
2025-01-17	34.690	35.200	34.460	34.900	33.693	3,317,379
2025-01-16	34.700	35.490	34.540	34.790	33.587	4,566,980
2025-01-15	35.190	35.300	34.430	34.640	33.442	6,463,362
2025-01-14	34.170	35.390	33.920	35.190	33.973	8,037,437
2025-01-13	32.900	34.310	32.860	34.170	32.988	7,214,141
2025-01-10	33.950	34.360	33.180	33.210	32.061	4,484,558
2025-01-09	33.860	34.490	33.580	33.950	32.776	5,407,513
2025-01-08	34.160	34.390	33.020	34.000	32.824	5,957,753
2025-01-07	34.100	34.500	33.940	34.380	33.191	3,909,916
2025-01-06	34.050	34.630	33.800	34.080	32.901	4,789,200
2025-01-03	34.910	35.440	34.010	34.090	32.911	6,158,967
2025-01-02	36.120	36.260	34.450	34.850	33.645	6,486,412
2024-12-31	37.600	37.600	36.060	36.120	34.871	6,198,120
2024-12-30	37.010	37.590	36.940	37.410	36.116	4,563,386
2024-12-27	37.160	37.800	37.000	37.170	35.884	5,362,756
2024-12-26	37.160	37.490	37.000	37.250	35.962	4,187,306
2024-12-25	37.570	37.570	36.820	37.160	35.875	3,824,580
2024-12-24	36.950	37.940	36.950	37.590	36.290	4,942,811
2024-12-23	37.530	38.260	37.110	37.130	35.846	6,172,416
2024-12-20	37.180	37.750	37.040	37.490	36.193	4,722,078
2024-12-19	36.850	37.370	36.660	37.180	35.894	5,701,551
2024-12-18	37.900	38.060	37.080	37.200	35.913	6,037,505
2024-12-17	37.590	38.050	37.250	37.720	36.415	7,928,202
2024-12-16	39.030	39.130	37.410	37.720	36.415	13,436,540
2024-12-13	39.970	40.640	39.100	39.240	37.883	22,100,400
2024-12-12	39.090	40.950	38.710	40.210	38.819	15,176,440
2024-12-11	39.020	39.280	38.680	39.020	37.670	8,232,974
2024-12-10	40.800	41.150	39.010	39.120	37.767	10,783,260
2024-12-09	39.470	40.180	38.960	39.370	38.008	7,104,723
2024-12-06	38.800	40.050	38.460	39.780	38.404	9,808,872
2024-12-05	38.530	38.970	38.340	38.680	37.342	6,079,120
2024-12-04	39.530	39.620	38.450	38.700	37.361	8,704,418
2024-12-03	40.200	40.240	39.200	39.630	38.259	7,013,268
2024-12-02	39.440	40.240	38.750	39.970	38.588	8,894,297
2024-11-29	39.500	40.550	39.180	39.980	38.597	7,662,374
2024-11-28	40.160	40.320	39.450	39.580	38.211	5,926,837
2024-11-27	38.710	40.180	38.430	40.150	38.761	7,423,566
2024-11-26	41.000	41.080	38.720	38.960	37.612	11,216,380
2024-11-25	39.670	41.150	39.670	41.000	39.582	10,334,210
2024-11-22	41.350	41.400	39.300	39.350	37.989	8,726,397
2024-11-21	41.340	42.000	40.880	41.340	39.910	6,774,392
2024-11-20	41.500	42.300	40.990	41.560	40.123	11,108,880
2024-11-19	40.000	41.790	39.310	41.670	40.229	11,288,390
2024-11-18	41.200	41.540	39.400	39.800	38.423	12,498,750
2024-11-15	42.350	43.060	41.080	41.080	39.659	10,561,440
2024-11-14	44.880	45.400	42.600	42.630	41.156	10,535,880
2024-11-13	44.010	45.280	43.450	44.660	43.115	11,039,190
2024-11-12	46.910	47.800	44.290	44.890	43.337	18,053,080
2024-11-11	43.500	47.280	43.050	46.750	45.133	20,875,119
2024-11-08	45.060	47.380	44.030	44.030	42.507	19,088,609
2024-11-07	44.200	45.380	43.330	44.690	43.144	17,545,680
2024-11-06	43.450	47.500	43.450	43.990	42.469	28,902,480
2024-11-05	39.140	41.480	38.970	41.370	39.939	17,487,850
2024-11-04	39.370	40.500	38.960	39.380	38.018	9,873,548
2024-11-01	38.170	41.000	38.100	38.980	37.632	14,934,900
2024-10-31	37.550	39.380	37.100	38.430	37.101	11,295,280

← NewerPage 8 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.