Cngr Advanced Material Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 31.380 | 33.600 | 31.260 | 33.490 | 33.490 | 11,801,776 |
| 2026-10-22 | 32.270 | 32.840 | 31.900 | 31.900 | 31.900 | 8,776,392 |
| 2026-10-21 | 33.350 | 33.490 | 31.960 | 32.320 | 32.320 | 12,327,465 |
| 2026-10-20 | 33.230 | 33.850 | 33.000 | 33.280 | 33.280 | 8,575,216 |
| 2026-10-19 | 33.420 | 33.900 | 33.080 | 33.230 | 33.230 | 8,545,091 |
| 2026-10-16 | 34.690 | 34.750 | 33.400 | 33.680 | 33.680 | 10,920,413 |
| 2026-10-15 | 34.000 | 34.760 | 33.390 | 34.310 | 34.310 | 12,315,771 |
| 2026-10-14 | 36.970 | 37.470 | 35.460 | 35.480 | 35.480 | 16,199,898 |
| 2026-10-13 | 40.690 | 40.770 | 36.670 | 37.520 | 37.520 | 25,513,049 |
| 2026-10-12 | 38.610 | 41.540 | 38.430 | 40.610 | 40.610 | 24,800,957 |
| 2026-10-09 | 37.550 | 38.880 | 37.180 | 38.430 | 38.430 | 13,899,222 |
| 2026-10-08 | 37.240 | 38.750 | 37.190 | 37.950 | 37.570 | 9,864,607 |
| 2026-09-30 | 37.090 | 37.920 | 36.970 | 37.240 | 36.867 | 6,269,363 |
| 2026-09-29 | 36.150 | 37.260 | 36.150 | 37.220 | 36.847 | 8,426,347 |
| 2026-09-28 | 37.210 | 37.490 | 35.990 | 36.170 | 35.808 | 7,148,578 |
| 2026-09-24 | 38.110 | 38.590 | 37.600 | 37.600 | 37.224 | 6,177,704 |
| 2026-09-23 | 38.600 | 38.880 | 38.060 | 38.310 | 37.926 | 6,525,464 |
Page 1 of 1 · 17 trading days
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.