Crown Advanced Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	15.780	16.420	15.600	16.250	16.250	5,857,052
2024-01-24	15.800	15.920	14.990	15.610	15.610	4,548,757
2024-01-23	15.720	16.300	15.310	15.800	15.800	5,261,712
2024-01-22	16.670	16.720	15.560	15.700	15.700	6,019,382
2024-01-19	17.500	17.750	16.660	16.750	16.750	6,963,283
2024-01-18	17.180	17.750	16.950	17.660	17.660	8,237,453
2024-01-17	18.190	18.190	17.110	17.200	17.200	8,450,572
2024-01-16	17.980	18.560	17.680	18.270	18.270	8,780,904
2024-01-15	18.600	18.600	18.600	18.600	18.600	0
2024-01-12	18.010	19.350	18.010	18.600	18.600	15,527,895
2024-01-11	17.910	18.330	17.680	18.290	18.290	8,883,545
2024-01-10	17.570	18.440	17.310	18.070	18.070	10,117,284
2024-01-09	17.350	18.250	17.000	17.850	17.850	8,813,235
2024-01-08	17.300	17.980	17.180	17.390	17.390	5,962,374
2024-01-05	17.520	18.220	17.230	17.310	17.310	7,215,871
2024-01-04	17.880	17.980	17.220	17.530	17.530	6,016,085
2024-01-03	18.070	18.300	17.760	17.930	17.930	5,766,702
2024-01-02	18.550	18.650	18.120	18.130	18.130	6,462,845
2023-12-29	18.800	19.000	18.500	18.620	18.620	10,272,475
2023-12-28	16.200	19.200	16.190	18.860	18.860	21,526,179
2023-12-27	16.600	16.780	16.080	16.300	16.300	4,815,422
2023-12-26	16.660	16.990	16.300	16.670	16.670	5,201,036
2023-12-25	16.730	16.970	16.570	16.710	16.710	3,872,145
2023-12-22	16.550	17.140	16.320	16.850	16.850	7,077,293
2023-12-21	16.000	16.850	15.970	16.630	16.630	6,734,584
2023-12-20	16.280	16.490	16.050	16.070	16.070	2,071,154
2023-12-19	16.050	16.440	15.850	16.230	16.230	2,817,850
2023-12-18	16.410	16.490	15.940	15.990	15.990	3,692,151
2023-12-15	16.280	17.050	16.280	16.500	16.500	5,120,937
2023-12-14	16.510	16.710	16.210	16.260	16.260	2,239,610
2023-12-13	16.660	16.720	16.340	16.370	16.370	2,535,182
2023-12-12	16.870	16.890	16.460	16.600	16.600	3,027,104
2023-12-11	16.990	17.070	16.540	16.870	16.870	4,113,632
2023-12-08	17.100	17.330	17.020	17.090	17.090	2,407,685
2023-12-07	17.480	17.480	16.940	17.050	17.050	3,327,203
2023-12-06	17.110	17.640	17.100	17.320	17.320	4,351,863
2023-12-05	17.570	17.850	17.080	17.080	17.080	3,082,861
2023-12-04	18.030	18.150	17.570	17.610	17.610	3,621,203
2023-12-01	17.960	18.150	17.760	18.030	18.030	2,943,490
2023-11-30	18.330	18.360	17.860	17.990	17.990	3,844,339
2023-11-29	18.660	18.720	18.290	18.370	18.370	2,819,604
2023-11-28	18.240	18.830	18.120	18.620	18.620	4,297,572
2023-11-27	18.180	18.610	18.020	18.310	18.310	4,212,246
2023-11-24	19.170	19.200	18.420	18.420	18.420	5,990,839
2023-11-23	19.110	19.290	19.000	19.240	19.240	4,681,335
2023-11-22	19.700	19.800	19.110	19.110	19.110	6,747,791
2023-11-21	20.300	20.470	19.720	19.810	19.810	8,527,146
2023-11-20	19.650	20.490	19.250	20.300	20.300	10,326,028
2023-11-17	19.040	20.070	18.830	19.750	19.750	10,497,041
2023-11-16	20.130	20.160	19.060	19.130	19.130	10,160,874
2023-11-15	19.380	20.560	19.150	20.060	20.060	11,669,894
2023-11-14	19.000	19.240	18.850	19.070	19.070	2,575,476
2023-11-13	18.720	19.120	18.700	19.020	19.020	3,143,955
2023-11-10	18.810	18.810	18.540	18.680	18.680	2,473,457
2023-11-09	18.820	19.260	18.720	18.960	18.960	5,238,459
2023-11-08	18.800	18.970	18.670	18.820	18.820	2,939,584
2023-11-07	18.900	18.960	18.470	18.840	18.840	3,053,817
2023-11-06	18.360	19.220	18.360	18.890	18.890	4,906,481
2023-11-03	17.840	18.440	17.840	18.280	18.280	3,027,142
2023-11-02	18.290	18.390	17.790	17.790	17.790	2,426,780

← NewerPage 12 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.