Crown Advanced Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	18.530	18.590	18.200	18.290	18.290	2,082,919
2023-10-31	18.810	18.980	18.280	18.390	18.390	3,056,710
2023-10-30	18.510	19.030	18.370	18.870	18.870	4,644,763
2023-10-27	17.680	18.640	17.380	18.510	18.510	5,173,724
2023-10-26	17.670	17.970	17.320	17.890	17.890	3,470,117
2023-10-25	18.060	18.490	17.740	17.790	17.790	3,446,509
2023-10-24	17.620	18.270	17.620	18.030	18.030	3,974,847
2023-10-23	18.040	18.050	17.370	17.530	17.530	3,691,257
2023-10-20	17.600	18.430	17.250	18.100	18.100	5,597,041
2023-10-19	18.180	18.780	18.160	18.440	18.440	3,260,859
2023-10-18	18.700	18.870	18.330	18.470	18.470	2,714,617
2023-10-17	18.960	19.100	18.740	18.910	18.910	3,305,186
2023-10-16	19.490	19.550	18.670	18.840	18.840	4,662,234
2023-10-13	19.920	19.990	19.110	19.550	19.550	5,862,407
2023-10-12	19.560	20.200	19.440	20.080	20.080	3,988,331
2023-10-11	19.340	19.830	19.270	19.520	19.520	3,226,804
2023-10-10	19.580	19.740	19.190	19.230	19.230	2,084,132
2023-10-09	20.010	20.010	19.440	19.480	19.480	2,936,531
2023-09-28	19.790	20.180	19.570	19.850	19.850	3,748,959
2023-09-27	19.080	20.250	18.960	19.700	19.700	5,079,199
2023-09-26	19.580	19.690	18.940	19.050	19.050	3,589,926
2023-09-25	19.800	20.000	19.130	19.600	19.600	4,248,653
2023-09-22	18.900	19.950	18.840	19.930	19.930	4,066,236
2023-09-21	19.010	19.350	18.870	18.960	18.960	1,874,799
2023-09-20	19.450	19.570	19.080	19.100	19.100	1,984,097
2023-09-19	20.100	20.310	19.450	19.560	19.560	2,575,479
2023-09-18	19.650	20.690	19.500	20.200	20.200	3,546,016
2023-09-15	19.950	20.070	19.450	19.740	19.740	2,095,731
2023-09-14	20.400	20.450	19.610	19.820	19.820	2,734,094
2023-09-13	20.920	20.960	20.200	20.490	20.490	2,532,911
2023-09-12	20.930	21.310	20.700	20.930	20.930	2,424,087
2023-09-11	20.620	21.230	20.400	20.990	20.990	2,998,933
2023-09-08	20.780	20.830	20.480	20.620	20.620	1,694,636
2023-09-07	21.440	21.470	20.640	20.770	20.770	3,246,385
2023-09-06	21.880	22.070	21.130	21.600	21.600	4,563,893
2023-09-05	21.270	21.950	21.120	21.670	21.670	3,716,896
2023-09-04	21.260	21.280	20.830	21.270	21.270	1,916,502
2023-09-01	21.290	21.470	20.900	20.990	20.990	1,544,166
2023-08-31	21.380	21.390	20.970	21.240	21.240	1,794,182
2023-08-30	21.300	21.770	21.120	21.330	21.330	3,097,060
2023-08-29	19.950	21.310	19.870	21.110	21.110	3,588,633
2023-08-28	21.000	21.300	20.000	20.070	20.070	2,910,151
2023-08-25	20.360	20.450	19.840	19.920	19.920	2,178,288
2023-08-24	20.450	20.770	20.190	20.350	20.350	1,819,958
2023-08-23	20.980	20.980	20.220	20.250	20.250	2,050,512
2023-08-22	21.000	21.180	20.350	20.780	20.780	2,125,790
2023-08-21	21.580	21.590	20.880	20.910	20.910	2,226,299
2023-08-18	21.690	21.930	21.480	21.540	21.540	1,817,266
2023-08-17	21.200	21.750	20.960	21.640	21.640	2,103,030
2023-08-16	21.650	21.950	21.250	21.250	21.250	1,796,815
2023-08-15	22.070	22.160	21.340	21.600	21.600	2,082,487
2023-08-14	21.720	22.070	21.500	22.070	22.070	2,129,944
2023-08-11	22.740	22.790	21.880	21.920	21.920	2,351,243
2023-08-10	22.590	23.420	22.560	22.740	22.740	2,637,568
2023-08-09	22.450	22.790	22.220	22.540	22.540	1,927,822
2023-08-08	22.920	23.070	22.430	22.450	22.450	2,252,350
2023-08-07	23.380	23.380	22.740	22.870	22.870	2,513,757
2023-08-04	23.160	23.540	23.120	23.370	23.370	2,212,076
2023-08-03	23.010	23.580	22.930	23.120	23.120	2,453,027
2023-08-02	23.190	23.400	22.990	23.100	23.100	1,717,681

← NewerPage 13 of 21 · 1,212 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.