Crown Advanced Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	16.640	16.890	15.970	16.140	16.140	9,400,181
2026-04-22	16.700	16.920	16.360	16.760	16.760	10,220,621
2026-04-21	17.010	17.170	16.610	16.900	16.900	12,541,712
2026-04-20	17.030	17.850	16.960	17.000	17.000	27,169,715
2026-04-17	14.850	17.780	14.680	17.780	17.780	29,699,946
2026-04-16	14.540	14.900	14.410	14.820	14.820	3,542,849
2026-04-15	14.720	14.780	14.460	14.480	14.480	2,936,384
2026-04-14	14.790	14.810	14.380	14.690	14.690	3,717,480
2026-04-13	14.390	14.730	14.310	14.610	14.610	3,973,611
2026-04-10	14.330	14.760	14.280	14.490	14.490	4,470,545
2026-04-09	14.430	14.470	14.160	14.240	14.240	3,277,784
2026-04-08	14.370	14.580	14.150	14.540	14.540	4,018,140
2026-04-07	13.840	14.200	13.670	13.990	13.990	3,927,390
2026-04-03	14.210	14.260	13.600	13.750	13.750	4,740,919
2026-04-02	14.600	14.640	14.060	14.130	14.130	4,398,558
2026-04-01	14.640	14.810	14.440	14.630	14.630	4,672,056
2026-03-31	14.800	14.950	14.310	14.350	14.350	4,541,797
2026-03-30	15.100	15.210	14.450	14.800	14.800	4,690,990
2026-03-27	14.640	15.220	14.600	15.100	15.100	5,056,461
2026-03-26	15.500	15.500	14.730	14.830	14.830	10,513,273
2026-03-25	15.300	15.600	15.190	15.340	15.340	6,231,161
2026-03-24	15.320	15.550	14.600	15.270	15.270	9,589,581
2026-03-23	15.800	16.180	14.830	15.050	15.050	8,955,270
2026-03-20	16.390	16.870	15.910	16.120	16.120	7,890,995
2026-03-19	16.410	17.040	16.190	16.390	16.390	7,696,975
2026-03-18	16.500	16.560	16.200	16.380	16.380	3,102,286
2026-03-17	16.670	17.000	16.310	16.330	16.330	5,207,550
2026-03-16	16.770	17.050	16.510	16.670	16.670	3,403,616
2026-03-13	16.900	17.260	16.800	16.840	16.840	3,555,857
2026-03-12	17.490	17.570	16.900	17.060	17.060	4,266,435
2026-03-11	17.610	17.770	17.200	17.360	17.360	5,719,306
2026-03-10	17.170	17.710	17.120	17.460	17.460	4,152,015
2026-03-09	16.600	17.100	16.350	17.050	17.050	5,479,330
2026-03-06	17.110	17.430	16.900	17.160	17.160	4,950,974
2026-03-05	17.670	17.860	16.840	17.110	17.110	7,873,348
2026-03-04	17.340	17.950	17.070	17.420	17.420	8,157,145
2026-03-03	18.600	19.000	17.760	17.850	17.850	7,820,129
2026-03-02	19.320	19.680	18.560	18.580	18.580	6,858,397
2026-02-27	19.000	20.050	18.830	19.950	19.950	9,854,814
2026-02-26	18.720	19.200	18.350	18.950	18.950	7,246,810
2026-02-25	19.100	19.130	18.620	18.870	18.870	6,859,097
2026-02-24	19.730	19.730	18.600	18.920	18.920	6,453,130
2026-02-13	19.610	19.900	19.220	19.300	19.300	6,067,845
2026-02-12	20.190	20.400	19.750	19.870	19.870	7,472,689
2026-02-11	20.420	20.850	20.150	20.290	20.290	6,216,724
2026-02-10	21.200	21.500	20.410	20.620	20.620	10,109,761
2026-02-09	20.310	22.770	20.310	21.850	21.850	19,597,061
2026-02-06	19.410	20.370	19.120	19.960	19.960	8,436,674
2026-02-05	21.300	21.400	19.680	19.870	19.870	11,169,128
2026-02-04	21.040	22.580	20.500	21.890	21.890	17,321,726
2026-02-03	19.120	20.850	19.070	20.710	20.710	11,817,550
2026-02-02	19.690	19.750	18.820	18.830	18.830	5,991,687
2026-01-30	19.910	20.420	18.820	19.680	19.680	12,081,042
2026-01-29	20.600	21.980	19.750	19.850	19.850	14,603,365
2026-01-28	21.800	21.840	20.190	20.900	20.900	14,451,109
2026-01-27	21.390	22.400	20.350	22.070	22.070	17,833,979
2026-01-26	23.450	23.930	20.910	21.370	21.370	27,073,306
2026-01-23	20.700	22.790	20.360	22.550	22.550	20,394,255
2026-01-22	19.960	20.970	19.960	20.390	20.390	11,801,478
2026-01-21	19.200	21.730	19.200	20.400	20.400	19,823,488

← NewerPage 3 of 5 · 243 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.