Crown Advanced Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	35.210	35.880	34.770	35.280	35.015	3,195,609
2022-08-03	36.870	37.550	35.060	35.090	34.827	4,529,957
2022-08-02	36.990	37.560	36.510	36.760	36.484	4,424,192
2022-08-01	36.700	37.890	35.940	37.710	37.427	3,868,207
2022-07-29	37.000	37.400	36.450	37.050	36.772	3,590,730
2022-07-28	37.390	37.670	36.260	37.000	36.722	4,805,420
2022-07-27	35.820	37.600	35.700	37.210	36.931	8,443,505
2022-07-26	34.030	36.640	33.530	35.720	35.452	8,899,463
2022-07-25	33.000	34.400	33.000	34.110	33.854	12,604,426
2022-07-22	31.480	32.100	30.800	31.300	31.065	2,686,643
2022-07-21	31.890	32.520	31.430	31.600	31.363	2,605,989
2022-07-20	32.980	33.020	31.590	31.730	31.492	2,697,498
2022-07-19	32.200	33.250	32.150	32.320	32.077	2,709,234
2022-07-18	32.980	33.440	32.280	32.320	32.077	3,413,636
2022-07-15	32.640	33.260	32.220	32.890	32.643	4,145,825
2022-07-14	31.600	33.220	31.410	32.980	32.732	3,462,700
2022-07-13	31.010	32.180	30.640	32.150	31.661	2,767,632
2022-07-12	31.880	32.290	31.000	31.230	30.755	2,126,464
2022-07-11	32.330	32.900	31.400	31.880	31.395	2,335,738
2022-07-08	33.400	33.880	32.200	32.320	31.828	3,070,310
2022-07-07	33.000	34.000	32.260	33.330	32.823	4,142,061
2022-07-06	32.670	33.490	32.100	33.200	32.695	2,794,191
2022-07-05	33.910	34.500	32.250	32.940	32.439	4,131,905
2022-07-04	33.900	33.990	32.300	33.410	32.901	4,120,235
2022-07-01	34.000	34.980	33.880	34.000	33.482	2,728,480
2022-06-30	34.700	35.220	33.810	34.240	33.719	2,995,916
2022-06-29	36.600	36.600	33.800	33.800	33.285	4,705,037
2022-06-28	37.010	37.290	36.080	36.630	36.072	4,885,961
2022-06-27	36.480	38.420	35.510	37.310	36.742	9,996,071
2022-06-24	31.150	36.990	31.150	35.580	35.038	8,376,133
2022-06-23	31.410	31.410	29.420	31.040	30.567	3,637,190
2022-06-22	30.700	31.590	30.000	30.300	29.839	3,737,773
2022-06-21	32.850	32.860	29.900	30.750	30.282	4,473,258
2022-06-20	32.200	34.000	32.200	32.500	32.005	4,396,811
2022-06-17	31.390	32.580	31.270	31.940	31.454	2,985,190
2022-06-16	31.530	32.290	31.110	31.390	30.912	2,447,201
2022-06-15	32.950	33.270	31.400	31.400	30.922	2,278,710
2022-06-14	32.000	32.880	31.810	32.610	32.114	2,498,983
2022-06-13	31.800	33.330	31.650	32.720	32.222	2,767,471
2022-06-10	31.290	32.800	30.880	32.280	31.789	2,501,830
2022-06-09	31.210	31.890	30.980	31.280	30.804	1,822,599
2022-06-08	32.120	32.900	30.500	31.450	30.971	3,803,052
2022-06-07	31.780	33.370	31.500	32.180	31.690	4,520,264
2022-06-06	30.480	33.000	30.470	31.860	31.375	4,655,717
2022-06-02	29.230	30.680	28.930	30.410	29.947	2,874,184
2022-06-01	29.150	29.580	28.590	29.250	28.805	1,822,234
2022-05-31	28.700	29.760	28.000	29.290	28.844	1,724,187
2022-05-30	27.260	28.430	27.260	28.370	27.938	1,559,865
2022-05-27	28.740	29.080	27.620	27.680	27.259	1,338,926
2022-05-26	29.080	29.100	28.010	28.380	27.948	1,570,381
2022-05-25	29.220	29.800	28.700	29.080	28.637	2,609,830
2022-05-24	30.790	30.800	28.950	29.780	29.327	2,168,822
2022-05-23	30.680	31.800	29.800	30.800	30.331	2,504,543
2022-05-20	29.460	30.800	28.950	30.680	30.213	3,302,286
2022-05-19	27.530	30.400	27.500	29.600	29.149	3,046,783
2022-05-18	27.400	28.950	27.300	28.020	27.593	1,120,251
2022-05-17	27.750	27.980	26.750	27.720	27.298	747,348
2022-05-16	27.090	28.400	26.970	27.190	26.776	770,656
2022-05-13	27.100	27.370	26.140	27.060	26.648	1,082,000
2022-05-12	27.660	27.810	26.620	26.860	26.451	1,435,920

← NewerPage 18 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.