Crown Advanced Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	34.360	35.920	34.000	35.290	34.753	1,944,779
2022-02-08	34.070	34.520	32.300	34.100	33.581	2,039,135
2022-02-07	32.670	34.930	32.420	33.410	32.901	2,633,797
2022-01-28	30.880	33.970	30.570	31.980	31.493	4,330,635
2022-01-27	29.890	32.110	29.820	30.070	29.612	1,782,595
2022-01-26	30.000	31.100	29.100	29.970	29.514	1,005,451
2022-01-25	30.600	32.000	30.280	30.480	30.016	781,397
2022-01-24	30.850	31.840	30.000	31.620	31.139	1,136,977
2022-01-21	31.960	31.960	30.470	30.750	30.282	988,258
2022-01-20	32.040	33.320	31.750	31.960	31.473	759,822
2022-01-19	33.610	34.500	32.000	32.850	32.350	1,169,712
2022-01-18	33.020	35.040	32.600	34.080	33.561	2,524,726
2022-01-17	32.290	33.280	31.730	32.900	32.399	1,803,969
2022-01-14	31.990	32.500	31.230	31.920	31.434	1,074,161
2022-01-13	32.590	32.990	31.320	32.230	31.739	1,102,739
2022-01-12	32.020	33.230	32.020	32.520	32.025	2,047,040
2022-01-11	33.670	33.680	32.400	32.720	32.222	1,595,253
2022-01-10	32.670	33.740	32.670	33.580	33.069	1,319,738
2022-01-07	33.380	34.120	33.110	33.590	33.079	2,591,424
2022-01-06	33.840	34.460	32.900	33.570	33.059	2,801,083
2022-01-05	34.650	34.650	33.430	34.110	33.591	2,299,244
2022-01-04	35.100	35.750	34.150	34.730	34.201	1,607,486
2021-12-31	32.390	37.200	32.390	34.590	34.063	4,276,141
2021-12-30	32.560	33.300	31.400	32.640	32.143	2,739,134
2021-12-29	34.370	35.190	32.810	32.930	32.429	2,606,102
2021-12-28	33.630	35.400	33.300	33.860	33.345	2,664,867
2021-12-27	32.770	35.700	32.770	33.570	33.059	2,944,136
2021-12-24	36.650	36.710	34.010	34.250	33.729	2,793,710
2021-12-23	36.500	37.380	36.010	36.610	36.053	1,481,981
2021-12-22	35.180	36.800	35.010	36.750	36.191	1,614,926
2021-12-21	36.060	36.230	34.800	35.260	34.723	1,277,447
2021-12-20	35.850	36.990	35.620	35.970	35.422	1,391,027
2021-12-17	37.240	37.250	35.610	35.990	35.442	1,736,394
2021-12-16	37.950	38.490	36.750	36.990	36.427	1,676,962
2021-12-15	38.180	39.310	37.600	37.970	37.392	1,480,812
2021-12-14	40.400	41.210	38.000	38.300	37.717	2,762,374
2021-12-13	41.220	41.340	39.800	40.600	39.982	1,849,401
2021-12-10	42.450	44.500	41.400	41.800	41.164	2,751,002
2021-12-09	42.940	42.940	41.020	42.010	41.370	2,030,373
2021-12-08	41.750	43.980	40.400	42.940	42.286	2,693,782
2021-12-07	42.500	43.490	39.660	41.340	40.711	3,942,748
2021-12-06	40.370	42.880	38.810	42.500	41.853	4,371,950
2021-12-03	38.120	40.300	36.240	39.660	39.056	3,728,065
2021-12-02	37.060	38.970	36.170	37.900	37.323	3,032,578
2021-12-01	38.410	38.970	37.340	37.340	36.772	1,821,725
2021-11-30	39.990	39.990	37.390	38.300	37.717	3,780,823
2021-11-29	37.500	40.680	37.250	39.850	39.243	5,006,050
2021-11-26	35.730	38.770	35.590	38.300	37.717	5,518,498
2021-11-25	36.580	37.300	35.220	35.630	35.088	4,005,147
2021-11-24	36.260	37.770	35.830	36.850	36.289	3,065,375
2021-11-23	36.370	38.340	36.300	36.460	35.905	3,043,859
2021-11-22	37.690	37.780	36.010	36.570	36.013	3,451,096
2021-11-19	35.860	38.200	35.010	36.680	36.122	3,381,414
2021-11-18	33.710	37.320	33.520	35.670	35.127	5,460,317
2021-11-17	33.600	34.450	32.480	34.000	33.482	2,774,760
2021-11-16	33.240	34.330	32.500	33.380	32.872	2,723,578
2021-11-15	35.150	35.300	33.240	33.300	32.793	3,409,853
2021-11-12	34.300	35.670	34.050	35.150	34.615	3,245,236
2021-11-11	34.440	35.500	33.700	34.430	33.906	2,691,065
2021-11-10	34.500	34.750	33.200	34.400	33.876	4,687,962

← NewerPage 20 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.