Crown Advanced Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	61.850	66.530	60.180	62.690	62.219	8,367,783
2022-11-03	57.000	62.470	56.120	60.000	59.550	8,714,407
2022-11-02	50.880	58.880	49.400	57.900	57.465	12,581,473
2022-11-01	46.210	51.330	46.210	51.000	50.617	8,665,223
2022-10-31	47.700	48.850	45.190	45.700	45.357	7,496,137
2022-10-28	48.830	50.390	47.100	47.740	47.382	11,235,957
2022-10-27	50.000	53.330	49.700	50.400	50.022	11,271,805
2022-10-26	44.120	48.780	43.980	48.300	47.937	8,604,945
2022-10-25	41.870	45.120	41.180	44.790	44.454	7,048,903
2022-10-24	42.770	43.790	41.180	41.790	41.476	5,594,199
2022-10-21	44.170	44.520	42.840	42.970	42.648	5,495,808
2022-10-20	46.220	46.450	43.010	44.400	44.067	8,109,838
2022-10-19	45.220	48.200	45.220	47.000	46.647	6,148,358
2022-10-18	45.670	46.490	44.320	45.220	44.881	7,506,866
2022-10-17	47.990	48.500	42.620	44.990	44.652	9,981,496
2022-10-14	47.500	48.780	43.860	48.280	47.918	10,906,380
2022-10-13	48.000	48.890	46.200	46.360	46.012	7,622,813
2022-10-12	44.860	50.170	43.500	48.970	48.602	6,089,972
2022-10-11	45.940	46.800	44.400	45.300	44.960	3,767,105
2022-10-10	46.600	47.780	44.890	45.550	45.208	3,157,791
2022-09-30	48.940	49.100	46.000	46.290	45.943	4,900,088
2022-09-29	49.320	50.480	48.000	49.100	48.731	4,707,124
2022-09-28	52.800	53.680	48.590	48.590	48.225	5,621,752
2022-09-27	51.670	53.500	50.700	52.250	51.858	4,342,506
2022-09-26	50.720	53.890	50.400	51.850	51.461	5,113,097
2022-09-23	51.520	53.490	49.750	50.720	50.339	4,904,679
2022-09-22	50.190	54.270	49.010	51.860	51.471	5,393,751
2022-09-21	50.340	52.280	48.600	50.250	49.873	5,963,342
2022-09-20	50.200	52.600	49.520	50.700	50.319	6,068,333
2022-09-19	49.980	52.580	48.570	49.340	48.970	5,416,294
2022-09-16	50.500	52.520	49.100	49.100	48.731	6,426,366
2022-09-15	58.020	58.670	49.730	50.300	49.922	12,095,063
2022-09-14	57.720	59.500	56.980	58.420	57.982	4,582,889
2022-09-13	61.720	62.940	57.570	59.360	58.914	6,057,474
2022-09-09	64.600	65.970	61.310	62.300	61.832	4,254,538
2022-09-08	64.250	67.800	63.730	64.480	63.996	4,802,792
2022-09-07	63.000	66.200	62.680	64.250	63.768	5,718,870
2022-09-06	59.220	65.660	58.020	63.700	63.222	8,024,580
2022-09-05	57.110	60.660	56.750	59.350	58.905	5,162,475
2022-09-02	57.800	58.580	54.150	57.330	56.900	6,611,310
2022-09-01	58.980	60.000	56.510	56.790	56.364	8,064,287
2022-08-31	63.620	63.620	57.630	58.180	57.743	8,683,571
2022-08-30	66.880	68.850	62.530	63.100	62.626	7,308,647
2022-08-29	56.180	70.800	56.180	67.580	67.073	11,285,735
2022-08-26	57.120	60.790	56.600	59.210	58.766	9,697,906
2022-08-25	57.910	58.980	54.180	56.260	55.838	9,013,207
2022-08-24	64.000	65.000	57.000	57.280	56.850	9,194,611
2022-08-23	59.000	64.560	58.880	64.000	63.520	9,766,173
2022-08-22	58.440	61.360	56.660	58.780	58.339	9,968,455
2022-08-19	58.110	59.190	55.100	57.000	56.572	12,032,547
2022-08-18	54.200	61.800	54.200	60.290	59.837	15,285,969
2022-08-17	53.080	61.200	53.080	54.000	53.595	24,643,481
2022-08-16	46.460	51.500	46.460	51.000	50.617	12,386,254
2022-08-15	41.770	46.550	40.850	45.950	45.605	10,160,547
2022-08-12	39.620	42.990	39.620	41.990	41.675	9,690,155
2022-08-11	40.220	40.790	39.070	39.800	39.501	4,094,823
2022-08-10	38.400	41.000	38.400	40.670	40.365	7,342,279
2022-08-09	38.590	39.970	38.450	38.650	38.360	4,556,663
2022-08-08	35.630	40.000	35.300	38.860	38.568	5,517,807
2022-08-05	35.380	36.420	34.950	36.000	35.730	2,883,044

← NewerPage 17 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.