Crown Advanced Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	10.190	10.190	9.830	9.910	9.910	2,039,983
2024-07-26	10.230	10.380	10.110	10.190	10.190	2,162,789
2024-07-25	9.890	10.580	9.810	10.180	10.180	3,862,148
2024-07-24	10.200	10.370	9.870	9.930	9.930	2,445,887
2024-07-23	10.450	10.680	10.220	10.260	10.260	1,929,731
2024-07-22	10.510	10.680	10.460	10.530	10.530	1,499,590
2024-07-19	10.250	10.580	10.160	10.540	10.540	2,281,472
2024-07-18	10.300	10.370	9.890	10.280	10.280	1,939,841
2024-07-17	10.390	10.580	10.330	10.340	10.340	2,033,450
2024-07-16	10.480	10.480	10.180	10.330	10.330	1,101,215
2024-07-15	10.710	10.930	10.330	10.340	10.340	1,797,706
2024-07-12	10.630	11.050	10.630	10.780	10.780	1,963,883
2024-07-11	10.350	10.750	10.350	10.690	10.690	2,407,352
2024-07-10	10.190	10.560	10.000	10.170	10.170	2,125,028
2024-07-09	10.050	10.210	9.880	10.180	10.180	1,945,953
2024-07-08	10.350	10.350	10.050	10.070	10.070	2,071,699
2024-07-05	10.360	10.360	10.360	10.360	10.360	0
2024-07-04	10.730	10.740	10.320	10.360	10.360	1,602,525
2024-07-03	10.850	10.940	10.670	10.710	10.710	1,361,267
2024-07-02	10.690	11.010	10.680	10.840	10.840	2,167,960
2024-07-01	10.610	10.940	10.520	10.710	10.710	1,505,314
2024-06-28	10.580	10.900	10.550	10.650	10.650	1,511,490
2024-06-27	10.760	10.850	10.570	10.570	10.570	1,546,335
2024-06-26	10.270	10.770	10.130	10.770	10.770	2,163,341
2024-06-25	10.460	10.570	10.200	10.270	10.270	1,803,513
2024-06-24	11.010	11.100	10.450	10.500	10.500	3,145,347
2024-06-21	11.300	11.720	11.200	11.260	11.260	3,067,432
2024-06-20	11.320	11.540	11.190	11.240	11.240	2,282,952
2024-06-19	11.570	11.570	11.280	11.300	11.300	1,393,077
2024-06-18	11.380	11.590	11.330	11.520	11.520	1,285,377
2024-06-17	11.420	11.660	11.310	11.380	11.380	1,980,630
2024-06-14	11.660	11.870	11.390	11.500	11.500	1,459,213
2024-06-13	11.520	11.870	11.390	11.630	11.630	2,606,661
2024-06-12	11.370	11.550	11.290	11.470	11.470	1,275,387
2024-06-11	11.160	11.430	10.910	11.390	11.390	1,901,196
2024-06-07	11.070	11.350	11.060	11.240	11.240	2,274,322
2024-06-06	11.740	11.890	10.930	11.060	11.060	3,517,676
2024-06-05	12.000	12.100	11.670	11.710	11.710	2,043,591
2024-06-04	12.290	12.290	11.870	12.020	12.020	2,066,270
2024-06-03	12.600	12.640	12.150	12.280	12.280	1,853,099
2024-05-31	12.760	12.890	12.570	12.600	12.600	1,900,618
2024-05-30	13.060	13.330	12.750	12.790	12.790	2,841,625
2024-05-29	12.410	13.240	12.410	12.920	12.920	3,750,478
2024-05-28	12.650	12.800	12.420	12.600	12.600	1,829,391
2024-05-27	12.640	12.720	12.300	12.640	12.640	2,408,472
2024-05-24	12.820	13.080	12.630	12.640	12.640	2,348,979
2024-05-23	13.370	13.390	12.820	12.890	12.890	3,966,238
2024-05-22	12.840	13.650	12.800	13.530	13.530	6,341,355
2024-05-21	12.790	12.990	12.630	12.680	12.680	1,393,215
2024-05-20	12.890	13.030	12.790	12.860	12.860	1,568,629
2024-05-17	12.620	12.840	12.480	12.840	12.840	1,360,515
2024-05-16	12.690	12.850	12.600	12.710	12.710	1,353,390
2024-05-15	12.780	13.090	12.610	12.650	12.650	1,336,757
2024-05-14	12.780	13.000	12.750	12.780	12.780	1,334,744
2024-05-13	13.030	13.060	12.710	12.780	12.780	2,172,146
2024-05-10	13.450	13.460	13.020	13.110	13.110	1,819,132
2024-05-09	13.130	13.650	13.100	13.380	13.380	3,118,927
2024-05-08	13.330	13.450	13.050	13.080	13.080	2,453,772
2024-05-07	13.190	13.450	13.090	13.360	13.360	2,718,506
2024-05-06	13.020	13.180	12.860	13.130	13.130	2,416,723

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-24	0.1800 CNY
2022-07-14	0.2500 CNY
2021-07-20	0.2000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.