Crown Advanced Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 29.500 | 34.680 | 29.500 | 34.200 | 33.679 | 7,441,264 |
| 2021-11-08 | 29.300 | 30.100 | 28.830 | 29.640 | 29.189 | 3,190,740 |
| 2021-11-05 | 29.180 | 29.490 | 28.000 | 28.430 | 27.997 | 2,089,400 |
| 2021-11-04 | 27.800 | 29.500 | 27.650 | 29.180 | 28.736 | 2,863,205 |
| 2021-11-03 | 28.460 | 28.600 | 26.680 | 27.650 | 27.229 | 2,118,470 |
| 2021-11-02 | 29.580 | 29.970 | 27.900 | 28.380 | 27.948 | 2,427,390 |
| 2021-11-01 | 27.230 | 30.150 | 26.810 | 29.340 | 28.893 | 3,551,627 |
| 2021-10-29 | 26.600 | 27.660 | 26.410 | 27.500 | 27.081 | 2,313,113 |
| 2021-10-28 | 29.500 | 29.600 | 25.800 | 26.230 | 25.831 | 4,834,539 |
| 2021-10-27 | 29.170 | 30.050 | 28.010 | 29.920 | 29.465 | 2,663,264 |
| 2021-10-26 | 29.380 | 30.260 | 28.480 | 29.180 | 28.736 | 1,893,888 |
| 2021-10-25 | 28.070 | 29.650 | 27.720 | 29.380 | 28.933 | 2,835,769 |
| 2021-10-22 | 28.330 | 28.680 | 27.270 | 27.970 | 27.544 | 2,108,227 |
| 2021-10-21 | 28.780 | 29.510 | 27.900 | 28.170 | 27.741 | 2,158,318 |
| 2021-10-20 | 28.490 | 29.850 | 28.000 | 29.190 | 28.746 | 2,132,654 |
| 2021-10-19 | 29.280 | 30.400 | 28.500 | 28.790 | 28.352 | 2,654,140 |
| 2021-10-18 | 28.560 | 29.330 | 28.200 | 28.990 | 28.549 | 1,697,154 |
| 2021-10-15 | 29.300 | 29.300 | 28.380 | 28.600 | 28.165 | 1,119,315 |
| 2021-10-14 | 28.000 | 29.400 | 27.700 | 28.780 | 28.342 | 2,005,831 |
← NewerPage 21 of 21 · 1,219 trading days
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.