Crown Advanced Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	48.000	48.770	47.660	47.900	47.541	2,391,237
2023-02-03	48.900	48.990	47.100	48.370	48.007	4,887,677
2023-02-02	50.030	50.450	48.480	49.050	48.682	7,080,668
2023-02-01	53.410	53.880	49.790	50.800	50.419	7,584,509
2023-01-31	50.700	52.270	50.110	52.270	51.878	3,971,354
2023-01-30	52.630	53.330	50.710	51.080	50.697	4,508,258
2023-01-20	52.370	53.400	51.370	52.180	51.788	2,526,185
2023-01-19	52.070	52.580	51.330	52.530	52.136	2,048,755
2023-01-18	53.500	54.000	52.210	52.500	52.106	3,078,634
2023-01-17	53.990	56.300	53.010	53.880	53.476	3,996,577
2023-01-16	51.420	54.450	50.740	53.360	52.960	5,342,511
2023-01-13	52.830	53.560	50.590	51.300	50.915	3,586,527
2023-01-12	52.860	54.100	52.360	52.830	52.433	3,316,167
2023-01-11	53.660	54.400	52.200	52.300	51.907	4,820,724
2023-01-10	54.860	55.810	53.710	53.850	53.446	3,262,888
2023-01-09	54.700	55.950	53.740	54.700	54.289	6,354,795
2023-01-06	48.970	58.010	48.970	54.910	54.498	10,629,690
2023-01-05	46.210	48.540	46.210	48.340	47.977	4,659,653
2023-01-04	48.310	48.900	46.060	46.200	45.853	4,379,562
2023-01-03	46.530	49.150	46.110	49.000	48.632	4,166,481
2022-12-30	47.570	48.470	46.060	46.300	45.953	3,251,662
2022-12-29	48.130	48.850	47.310	47.400	47.044	2,689,844
2022-12-28	48.240	49.980	48.240	48.300	47.937	4,101,369
2022-12-27	47.090	49.330	46.610	48.900	48.533	5,493,643
2022-12-26	43.500	47.430	43.000	47.000	46.647	5,756,681
2022-12-23	45.000	45.350	42.880	43.920	43.590	4,224,368
2022-12-22	46.560	47.280	44.330	45.900	45.556	2,565,381
2022-12-21	47.960	47.960	45.530	46.480	46.131	2,596,455
2022-12-20	46.880	48.410	45.970	47.530	47.173	2,719,027
2022-12-19	46.330	48.800	46.180	46.660	46.310	2,312,152
2022-12-16	48.360	49.290	46.780	47.000	46.647	2,286,731
2022-12-15	46.580	49.550	46.580	49.380	49.009	3,861,515
2022-12-14	47.660	48.200	46.410	47.350	46.995	2,886,169
2022-12-13	49.590	49.870	46.920	47.570	47.213	5,148,625
2022-12-12	49.810	50.850	49.310	49.800	49.426	2,513,233
2022-12-09	50.310	51.760	48.900	50.700	50.319	3,541,345
2022-12-08	49.120	51.540	49.120	50.800	50.419	4,969,938
2022-12-07	49.800	51.300	48.680	49.560	49.188	4,691,647
2022-12-06	51.000	51.350	49.140	50.000	49.625	6,856,272
2022-12-05	53.000	53.380	50.020	51.880	51.491	5,527,348
2022-12-02	51.350	55.350	51.350	53.400	52.999	5,730,246
2022-12-01	51.470	53.850	51.150	51.380	50.994	5,450,456
2022-11-30	51.080	52.000	49.670	50.710	50.329	4,613,792
2022-11-29	53.300	54.300	49.100	51.470	51.084	8,157,440
2022-11-28	53.500	55.330	53.300	53.780	53.376	3,674,342
2022-11-25	57.540	57.760	54.000	55.600	55.183	7,686,006
2022-11-24	59.720	60.550	57.260	58.620	58.180	6,905,689
2022-11-23	54.790	59.950	53.880	59.380	58.934	6,410,060
2022-11-22	55.510	56.700	53.250	55.220	54.806	3,793,045
2022-11-21	54.730	57.450	53.850	56.390	55.967	6,008,612
2022-11-18	52.100	55.500	50.900	54.800	54.389	7,433,607
2022-11-17	55.580	55.610	50.220	52.690	52.295	7,453,020
2022-11-16	56.420	57.400	54.200	55.240	54.825	4,052,901
2022-11-15	53.990	57.760	52.610	57.500	57.068	6,891,479
2022-11-14	56.530	56.900	52.550	53.500	53.098	7,945,933
2022-11-11	59.000	59.350	55.000	57.780	57.346	7,713,119
2022-11-10	58.540	59.070	56.100	56.470	56.046	6,079,488
2022-11-09	59.600	60.540	58.170	58.600	58.160	5,155,983
2022-11-08	61.980	62.300	59.110	60.280	59.828	6,902,498
2022-11-07	62.600	63.460	60.010	62.840	62.368	5,989,834

← NewerPage 16 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.