Crown Advanced Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	12.730	12.900	12.520	12.740	12.740	2,776,448
2024-04-29	12.060	12.790	12.060	12.700	12.700	4,056,326
2024-04-26	11.740	12.050	11.740	12.050	12.050	2,339,993
2024-04-25	11.480	11.950	11.450	11.790	11.790	1,968,796
2024-04-24	11.500	11.630	11.380	11.590	11.590	1,609,895
2024-04-23	11.340	11.580	11.250	11.480	11.480	1,383,406
2024-04-22	11.300	11.570	10.950	11.350	11.350	2,203,600
2024-04-19	11.380	11.530	11.120	11.280	11.280	2,278,033
2024-04-18	11.700	11.740	11.320	11.530	11.530	2,899,436
2024-04-17	11.220	11.760	11.220	11.760	11.760	3,142,269
2024-04-16	11.730	11.730	10.900	10.990	10.990	3,924,238
2024-04-15	12.810	13.080	11.680	11.880	11.880	5,309,858
2024-04-12	13.510	13.520	12.810	12.850	12.850	4,867,866
2024-04-11	13.720	13.800	13.250	13.400	13.400	4,786,391
2024-04-10	14.290	14.350	13.580	13.800	13.800	6,592,752
2024-04-09	13.040	14.490	12.960	14.300	14.300	10,404,728
2024-04-08	13.920	14.300	13.250	13.270	13.270	5,228,190
2024-04-03	14.270	14.760	13.960	14.020	14.020	6,759,657
2024-04-02	13.520	14.710	13.360	14.360	14.360	11,773,249
2024-04-01	12.960	13.550	12.960	13.420	13.420	4,248,759
2024-03-29	13.070	13.190	12.770	12.950	12.950	1,839,106
2024-03-28	12.850	13.200	12.750	12.970	12.970	5,206,568
2024-03-27	13.320	13.990	13.040	13.100	13.100	5,563,315
2024-03-26	13.090	13.450	12.880	13.320	13.320	3,171,344
2024-03-25	13.630	13.630	13.080	13.090	13.090	3,093,442
2024-03-22	14.020	14.130	13.600	13.630	13.630	3,618,881
2024-03-21	14.400	14.400	13.980	14.120	14.120	2,745,107
2024-03-20	14.250	14.440	14.140	14.320	14.320	2,217,608
2024-03-19	14.350	14.420	14.200	14.250	14.250	2,727,386
2024-03-18	13.940	14.310	13.880	14.310	14.310	3,559,788
2024-03-15	13.810	13.940	13.600	13.940	13.940	2,556,686
2024-03-14	14.100	14.190	13.660	13.840	13.840	3,000,053
2024-03-13	14.230	14.250	13.970	14.120	14.120	2,931,128
2024-03-12	14.290	14.470	14.080	14.260	14.260	4,705,740
2024-03-11	13.930	14.570	13.910	14.380	14.380	7,314,985
2024-03-08	13.310	13.950	13.160	13.730	13.730	5,548,288
2024-03-07	13.560	13.600	13.120	13.150	13.150	3,618,016
2024-03-06	13.070	13.810	13.070	13.520	13.520	4,207,552
2024-03-05	13.650	13.830	13.100	13.180	13.180	4,347,894
2024-03-04	13.980	14.160	13.610	13.760	13.760	2,827,665
2024-03-01	13.850	13.960	13.570	13.880	13.880	3,185,343
2024-02-29	13.100	13.730	13.030	13.680	13.680	5,191,881
2024-02-28	14.360	14.770	13.130	13.200	13.200	7,871,118
2024-02-27	13.770	14.200	13.710	14.200	14.200	4,071,383
2024-02-26	13.860	14.200	13.510	13.870	13.870	4,922,051
2024-02-23	13.650	14.270	13.650	13.910	13.910	5,227,335
2024-02-22	13.160	13.780	13.160	13.450	13.450	3,125,888
2024-02-21	12.750	13.680	12.630	13.230	13.230	4,684,583
2024-02-20	12.780	12.900	12.530	12.890	12.890	2,954,485
2024-02-19	12.930	13.080	12.600	12.830	12.830	4,135,295
2024-02-08	11.830	12.860	11.830	12.760	12.760	5,420,737
2024-02-07	11.700	12.190	11.410	11.800	11.800	5,507,764
2024-02-06	10.390	12.080	10.080	11.700	11.700	7,759,068
2024-02-05	11.880	12.090	10.290	10.600	10.600	6,812,373
2024-02-02	12.800	13.020	11.530	11.960	11.960	6,282,333
2024-02-01	12.810	13.270	12.700	12.750	12.750	4,636,662
2024-01-31	13.800	14.190	12.900	12.920	12.920	6,536,003
2024-01-30	14.760	15.210	14.360	14.400	14.400	3,225,305
2024-01-29	15.800	15.870	14.910	14.930	14.930	4,292,767
2024-01-26	16.250	16.490	15.680	15.770	15.770	4,498,655

← NewerPage 11 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.