Crown Advanced Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	23.660	23.920	23.100	23.220	23.220	2,176,536
2023-07-31	23.520	24.050	23.460	23.570	23.570	2,517,713
2023-07-28	23.100	23.780	22.910	23.490	23.490	2,580,842
2023-07-27	23.610	23.890	23.100	23.250	23.250	1,918,460
2023-07-26	24.190	24.200	23.570	23.620	23.620	2,647,766
2023-07-25	23.800	24.460	23.610	24.160	24.160	2,734,582
2023-07-24	23.910	23.970	23.450	23.500	23.500	1,448,380
2023-07-21	24.300	24.470	23.880	23.980	23.800	1,970,156
2023-07-20	24.880	25.090	24.280	24.340	24.157	1,829,441
2023-07-19	25.240	25.350	24.660	24.790	24.604	2,261,207
2023-07-18	25.900	25.900	25.080	25.260	25.070	3,110,678
2023-07-17	25.900	26.030	25.450	25.930	25.735	2,188,952
2023-07-14	26.770	26.800	25.760	25.960	25.765	3,655,170
2023-07-13	26.630	27.200	26.510	26.750	26.549	3,318,159
2023-07-12	26.890	27.180	26.520	26.630	26.430	3,153,064
2023-07-11	27.030	27.270	26.690	26.870	26.668	3,274,460
2023-07-10	26.220	27.550	25.980	27.080	26.877	4,105,373
2023-07-07	26.930	26.930	26.030	26.300	26.103	3,170,519
2023-07-06	27.210	27.210	26.640	26.800	26.599	2,232,570
2023-07-05	27.330	27.470	27.000	27.070	26.867	2,069,017
2023-07-04	27.420	27.990	27.200	27.320	27.115	2,342,799
2023-07-03	28.050	28.440	27.390	27.520	27.313	3,781,448
2023-06-30	26.400	28.180	26.180	27.790	27.581	5,765,607
2023-06-29	26.210	27.140	25.890	26.380	26.182	4,135,972
2023-06-28	26.170	26.420	25.760	26.150	25.954	2,455,842
2023-06-27	25.880	26.600	25.610	26.280	26.083	3,377,140
2023-06-26	25.770	26.640	25.510	25.790	25.596	2,934,928
2023-06-21	26.590	26.950	26.060	26.060	25.864	2,631,425
2023-06-20	26.840	26.850	26.360	26.440	26.242	2,734,038
2023-06-19	26.900	27.140	26.510	26.690	26.490	2,567,492
2023-06-16	26.440	26.880	26.140	26.610	26.410	3,212,179
2023-06-15	25.370	26.510	25.000	26.340	26.142	4,725,181
2023-06-14	25.620	25.900	25.310	25.490	25.299	2,373,666
2023-06-13	25.700	26.050	25.460	25.590	25.398	4,009,129
2023-06-12	25.050	25.800	24.500	25.590	25.398	3,551,279
2023-06-09	24.720	25.080	24.350	24.940	24.753	3,436,178
2023-06-08	24.780	25.380	24.280	24.500	24.316	4,773,948
2023-06-07	23.880	24.880	23.600	24.660	24.475	8,016,849
2023-06-06	27.340	27.340	22.990	23.890	23.711	18,410,238
2023-06-05	28.680	28.680	27.240	27.390	27.184	2,428,375
2023-06-02	27.400	28.500	27.400	28.360	28.147	3,041,937
2023-06-01	27.620	28.380	27.410	27.460	27.254	2,478,910
2023-05-31	28.290	28.700	27.580	27.740	27.532	2,585,871
2023-05-30	28.830	29.260	28.330	28.500	28.286	2,729,882
2023-05-29	29.390	29.760	28.440	28.830	28.614	3,575,618
2023-05-26	30.400	30.400	29.100	29.530	29.308	2,623,076
2023-05-25	30.120	31.180	29.960	30.440	30.212	3,504,870
2023-05-24	29.600	30.870	29.600	30.360	30.132	2,576,084
2023-05-23	29.840	30.790	29.820	29.830	29.606	1,619,445
2023-05-22	29.170	30.260	29.080	30.030	29.805	2,271,218
2023-05-19	29.420	29.860	29.210	29.300	29.080	1,446,239
2023-05-18	30.120	30.890	29.550	29.630	29.408	2,171,389
2023-05-17	29.900	30.770	29.400	30.310	30.083	2,311,353
2023-05-16	29.400	30.350	29.400	29.570	29.348	2,037,980
2023-05-15	29.250	30.270	29.190	29.640	29.418	2,048,732
2023-05-12	29.300	30.010	29.130	29.250	29.030	2,125,167
2023-05-11	29.820	30.380	29.350	29.580	29.358	2,360,844
2023-05-10	28.840	30.100	28.650	29.830	29.606	2,759,428
2023-05-09	29.460	29.960	28.870	28.990	28.772	2,869,846
2023-05-08	29.590	30.410	29.490	29.700	29.477	2,756,071

← NewerPage 14 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.