Crown Advanced Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	10.450	10.470	10.100	10.180	10.180	3,639,571
2026-07-21	10.370	10.500	9.850	10.430	10.430	5,661,344
2026-07-20	10.600	10.960	10.120	10.350	10.350	5,425,401
2026-07-17	11.050	11.350	10.530	10.570	10.570	4,659,139
2026-07-16	11.100	11.350	10.890	11.080	11.080	3,029,289
2026-07-15	11.030	11.380	10.970	11.210	11.210	3,292,382
2026-07-14	10.780	11.030	10.680	11.020	11.020	3,615,324
2026-07-13	11.310	11.390	10.790	10.800	10.800	4,855,320
2026-07-10	11.130	11.680	10.970	11.300	11.300	4,064,857
2026-07-09	11.220	11.260	10.720	11.130	11.130	3,652,231
2026-07-08	11.480	11.480	11.000	11.100	11.100	3,291,917
2026-07-07	11.740	11.860	11.330	11.350	11.350	3,000,577
2026-07-06	12.020	12.160	11.670	11.720	11.720	4,060,439
2026-07-03	11.920	12.180	11.780	12.040	12.040	4,697,458
2026-07-02	11.950	12.390	11.850	11.870	11.870	4,827,606
2026-07-01	11.850	12.290	11.630	12.000	12.000	4,359,081
2026-06-30	11.810	11.940	11.540	11.850	11.850	3,347,857
2026-06-29	11.790	11.880	11.300	11.670	11.670	4,897,417
2026-06-26	12.190	12.280	11.710	11.820	11.820	4,956,225
2026-06-25	12.440	12.630	12.040	12.190	12.190	5,173,528
2026-06-24	13.100	13.240	12.460	12.500	12.500	5,953,933
2026-06-23	13.640	13.640	13.020	13.140	13.140	5,155,869
2026-06-22	13.710	13.710	12.880	13.390	13.390	5,412,136
2026-06-18	13.570	14.020	13.380	13.680	13.680	4,294,757
2026-06-17	13.800	13.940	13.500	13.630	13.630	4,121,478
2026-06-16	13.310	14.080	13.220	13.910	13.910	4,482,140
2026-06-15	13.180	13.550	13.180	13.430	13.430	3,319,995
2026-06-12	13.290	13.420	13.010	13.160	13.160	4,587,667
2026-06-11	13.220	13.280	12.770	12.980	12.980	4,130,356
2026-06-10	13.400	13.640	12.900	13.270	13.270	4,910,080
2026-06-09	13.420	13.690	13.050	13.650	13.650	4,148,939
2026-06-08	13.700	14.010	13.130	13.280	13.280	5,449,111
2026-06-05	14.150	14.440	13.700	14.120	14.120	3,963,998
2026-06-04	14.170	14.300	13.910	14.100	14.100	3,925,414
2026-06-03	14.330	14.450	14.050	14.180	14.180	3,420,000
2026-06-02	14.790	14.790	14.080	14.330	14.330	4,090,229
2026-06-01	14.530	15.080	14.480	14.720	14.720	4,067,541
2026-05-29	15.570	15.670	14.450	14.500	14.500	5,845,736
2026-05-28	15.450	15.710	15.000	15.570	15.570	5,834,451
2026-05-27	15.750	16.180	15.300	15.490	15.490	5,032,512
2026-05-26	16.180	16.280	15.650	15.790	15.790	5,375,451
2026-05-25	16.390	16.430	15.840	16.180	16.180	5,068,317
2026-05-22	15.800	16.390	15.660	16.300	16.300	5,919,227
2026-05-21	16.780	17.020	15.580	15.630	15.630	7,764,789
2026-05-20	16.300	16.870	15.900	16.690	16.690	5,774,461
2026-05-19	16.220	16.600	16.020	16.380	16.380	5,864,439
2026-05-18	16.460	16.600	16.130	16.290	16.290	5,233,052
2026-05-15	17.030	17.150	16.280	16.520	16.520	6,963,887
2026-05-14	17.130	17.480	16.850	17.030	17.030	6,074,738
2026-05-13	17.150	17.270	16.790	17.110	17.110	5,811,893
2026-05-12	17.380	17.690	16.990	17.020	17.020	7,109,656
2026-05-11	17.360	17.690	17.170	17.350	17.350	7,286,734
2026-05-08	17.750	17.750	17.270	17.390	17.390	6,281,467
2026-05-07	17.510	18.480	17.380	17.680	17.680	9,310,560
2026-05-06	16.910	17.730	16.840	17.510	17.510	9,337,085
2026-04-30	17.050	17.290	16.660	16.870	16.870	6,382,482
2026-04-29	16.560	17.120	16.050	16.760	16.760	7,900,576
2026-04-28	16.630	16.960	16.450	16.580	16.580	8,566,175
2026-04-27	16.250	16.780	15.660	16.610	16.610	8,865,237
2026-04-24	16.070	16.380	15.550	16.250	16.250	8,523,741

← NewerPage 2 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.