Crown Advanced Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	30.840	31.180	29.800	29.830	29.606	2,553,472
2023-05-04	31.050	31.750	30.710	31.110	30.877	2,312,224
2023-04-28	30.510	31.400	29.630	31.040	30.807	5,517,591
2023-04-27	29.110	31.000	28.440	30.460	30.231	7,933,503
2023-04-26	25.640	29.200	25.610	28.440	28.227	7,895,969
2023-04-25	29.900	30.490	28.310	28.470	28.256	3,628,673
2023-04-24	30.500	30.780	29.710	29.900	29.676	2,450,238
2023-04-21	31.500	31.890	30.030	30.500	30.271	2,928,439
2023-04-20	32.810	33.000	31.460	31.590	31.353	3,362,129
2023-04-19	33.930	34.170	32.160	32.980	32.732	4,546,417
2023-04-18	34.620	35.210	34.100	34.160	33.904	2,479,675
2023-04-17	33.490	34.960	33.370	34.440	34.182	4,375,049
2023-04-14	32.930	33.960	32.670	33.490	33.239	2,653,288
2023-04-13	32.890	33.350	32.850	32.870	32.623	2,584,509
2023-04-12	33.780	33.990	32.600	32.880	32.633	3,845,221
2023-04-11	34.700	34.700	33.900	33.950	33.695	2,553,496
2023-04-10	34.650	35.100	34.060	34.650	34.390	2,625,145
2023-04-07	34.100	34.850	33.970	34.620	34.360	2,347,927
2023-04-06	33.820	34.420	33.380	34.080	33.824	3,009,605
2023-04-04	35.100	35.200	33.350	33.830	33.576	5,760,690
2023-04-03	34.940	35.360	34.610	34.790	34.529	4,935,856
2023-03-31	34.260	36.460	34.160	35.290	35.025	6,649,228
2023-03-30	34.320	34.590	33.830	34.090	33.834	3,245,042
2023-03-29	34.280	34.770	33.830	34.340	34.082	4,872,482
2023-03-28	34.050	34.850	33.820	33.880	33.626	4,284,238
2023-03-27	33.060	34.320	32.930	34.030	33.775	4,666,107
2023-03-24	33.360	33.800	32.810	33.180	32.931	3,010,566
2023-03-23	33.550	33.850	33.100	33.200	32.951	2,552,414
2023-03-22	34.010	34.350	33.250	33.370	33.120	3,050,331
2023-03-21	33.470	34.050	33.010	33.860	33.606	3,409,082
2023-03-20	33.290	34.080	32.350	33.570	33.318	5,388,545
2023-03-17	33.990	34.310	33.000	33.090	32.842	4,711,239
2023-03-16	35.100	35.170	33.800	33.810	33.556	3,566,779
2023-03-15	35.290	36.180	35.020	35.190	34.926	4,353,762
2023-03-14	35.160	35.380	33.780	34.640	34.380	3,626,776
2023-03-13	35.160	35.410	34.900	35.160	34.896	2,100,460
2023-03-10	35.790	35.970	35.150	35.300	35.035	3,145,566
2023-03-09	36.420	36.560	35.860	36.120	35.849	2,488,089
2023-03-08	36.450	37.150	36.010	36.280	36.008	2,795,811
2023-03-07	37.610	37.700	36.320	36.450	36.176	3,324,464
2023-03-06	36.860	37.600	35.460	37.350	37.070	6,516,389
2023-03-03	37.000	37.550	36.680	37.020	36.742	3,600,086
2023-03-02	37.990	37.990	36.770	36.870	36.593	5,031,463
2023-03-01	37.390	38.100	37.040	37.430	37.149	9,622,703
2023-02-28	44.500	44.500	37.500	37.880	37.596	18,049,510
2023-02-27	45.060	47.470	44.750	44.930	44.593	4,308,721
2023-02-24	46.590	46.730	45.580	45.740	45.397	2,474,017
2023-02-23	45.160	47.280	45.160	46.600	46.250	4,983,872
2023-02-22	47.010	47.500	45.410	45.560	45.218	5,791,748
2023-02-21	48.120	48.210	46.890	47.840	47.481	3,283,740
2023-02-20	46.970	48.810	45.550	48.130	47.769	6,410,621
2023-02-17	46.260	47.930	45.130	47.150	46.796	5,986,569
2023-02-16	45.580	48.190	44.800	46.000	45.655	8,251,897
2023-02-15	46.200	46.860	45.260	45.560	45.218	4,558,416
2023-02-14	47.050	47.150	45.560	46.040	45.694	4,825,093
2023-02-13	47.460	48.300	46.710	46.920	46.568	3,545,948
2023-02-10	48.600	48.730	46.820	47.360	47.005	3,988,319
2023-02-09	48.880	49.780	47.790	48.740	48.374	3,960,165
2023-02-08	47.210	50.290	47.210	48.900	48.533	7,023,932
2023-02-07	47.970	48.680	46.880	47.110	46.756	3,449,373

← NewerPage 15 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.