Cngr Advanced Material Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	38.100	38.530	37.080	37.480	36.184	12,135,060
2024-10-29	40.000	40.850	38.850	39.360	37.999	9,746,562
2024-10-28	41.110	41.280	39.520	40.040	38.655	9,822,074
2024-10-25	38.000	41.480	38.000	40.570	39.167	18,534,369
2024-10-24	39.160	39.200	37.820	37.990	36.676	9,214,265
2024-10-23	38.710	39.790	37.990	39.220	37.863	14,596,410
2024-10-22	38.380	38.700	37.620	38.440	37.110	9,804,126
2024-10-21	38.400	39.530	38.200	38.510	37.178	15,887,440
2024-10-18	35.670	39.560	35.460	38.050	36.734	16,055,910
2024-10-17	36.500	36.830	35.610	35.610	34.378	7,235,470
2024-10-16	35.600	36.650	35.580	36.000	34.755	8,600,804
2024-10-15	37.860	38.310	36.660	36.750	35.479	10,502,810
2024-10-14	38.800	39.200	37.000	38.040	36.452	13,842,870
2024-10-11	40.500	40.500	37.300	37.780	36.203	11,601,430
2024-10-10	42.000	43.280	40.290	40.500	38.809	14,160,970
2024-10-09	45.800	47.450	41.100	41.330	39.605	25,148,270
2024-10-08	48.190	48.190	43.770	48.190	46.178	32,789,621
2024-09-30	36.600	40.160	35.490	40.160	38.484	23,046,740
2024-09-27	31.290	34.730	31.200	33.630	32.226	14,146,200
2024-09-26	29.270	30.590	29.010	30.590	29.313	7,561,585
2024-09-25	29.770	30.140	29.360	29.480	28.249	7,996,885
2024-09-24	27.720	29.260	27.400	29.250	28.029	8,250,721
2024-09-23	27.840	28.160	27.440	27.480	26.333	4,273,487
2024-09-20	28.700	28.700	27.770	28.000	26.831	5,502,597
2024-09-19	28.740	29.390	28.180	28.780	27.579	4,676,294
2024-09-18	28.220	28.440	27.740	28.330	27.147	3,038,713
2024-09-13	29.330	29.480	28.210	28.250	27.071	4,215,826
2024-09-12	29.530	29.770	29.160	29.240	28.019	4,589,152
2024-09-11	28.580	29.840	28.450	29.600	28.364	7,556,075
2024-09-10	28.800	29.200	28.150	28.590	27.397	3,623,795
2024-09-09	29.130	29.650	28.650	28.950	27.742	4,406,845
2024-09-06	29.310	29.840	28.950	29.440	28.211	5,212,482
2024-09-05	29.200	30.430	29.120	29.450	28.221	6,855,710
2024-09-04	28.390	29.350	28.250	29.250	28.029	7,799,062
2024-09-03	28.140	29.100	27.940	28.580	27.387	5,358,292
2024-09-02	28.730	29.250	28.090	28.110	26.937	4,207,130
2024-08-30	28.440	29.300	28.150	28.900	27.694	7,174,247
2024-08-29	27.720	28.850	27.600	28.440	27.253	5,576,189
2024-08-28	27.110	27.860	27.050	27.750	26.592	3,138,853
2024-08-27	27.990	28.250	27.200	27.390	26.247	4,640,670
2024-08-26	27.210	28.850	27.210	28.130	26.956	6,250,861
2024-08-23	27.250	27.760	27.010	27.500	26.352	3,705,640
2024-08-22	27.770	28.070	27.400	27.460	26.314	4,985,041
2024-08-21	26.770	28.200	26.610	27.540	26.390	6,015,954
2024-08-20	27.380	27.600	26.710	26.820	25.700	3,470,932
2024-08-19	27.500	27.950	27.200	27.210	26.074	2,950,485
2024-08-16	27.880	27.950	27.520	27.520	26.371	2,476,881
2024-08-15	27.590	28.150	27.240	27.790	26.630	3,739,346
2024-08-14	28.220	28.630	27.770	27.770	26.611	2,885,876
2024-08-13	27.970	28.520	27.750	28.350	27.167	4,116,259
2024-08-12	28.540	28.780	27.980	28.060	26.889	4,095,909
2024-08-09	29.110	29.390	28.580	28.580	27.387	2,611,013
2024-08-08	29.010	29.310	28.730	28.870	27.665	3,247,227
2024-08-07	29.470	29.600	29.100	29.110	27.895	2,830,171
2024-08-06	29.430	29.770	29.020	29.470	28.240	3,587,808
2024-08-05	29.000	29.970	28.920	28.950	27.742	4,876,068
2024-08-02	29.220	29.850	29.080	29.300	28.077	3,612,378
2024-08-01	29.760	30.080	29.260	29.430	28.202	4,085,842
2024-07-31	28.330	29.860	28.010	29.850	28.604	5,851,200
2024-07-30	28.180	28.480	27.840	28.390	27.205	3,611,403

← NewerPage 9 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.