Crown Advanced Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	19.920	20.080	18.900	19.230	19.230	12,206,155
2026-01-19	19.810	20.840	19.220	19.870	19.870	16,236,683
2026-01-16	19.120	20.040	18.420	19.180	19.180	10,926,628
2026-01-15	18.650	19.240	18.450	18.750	18.750	10,850,175
2026-01-14	17.080	19.900	17.010	18.990	18.990	25,052,274
2026-01-13	16.250	17.680	15.910	17.300	17.300	19,939,314
2026-01-12	15.720	16.430	15.600	16.260	16.260	8,997,656
2026-01-09	15.990	16.090	15.650	15.700	15.700	7,209,920
2026-01-08	15.650	16.270	15.480	15.990	15.990	11,711,654
2026-01-07	15.900	16.330	15.300	15.720	15.720	12,969,287
2026-01-06	14.490	16.080	14.410	15.940	15.940	16,745,846
2026-01-05	14.280	14.600	14.120	14.500	14.500	5,415,579
2025-12-31	14.200	14.340	13.950	14.290	14.290	6,289,482
2025-12-30	15.210	15.380	14.180	14.280	14.280	13,157,907
2025-12-29	14.400	15.490	14.400	15.310	15.310	14,027,004
2025-12-26	13.840	14.430	13.840	14.340	14.340	7,557,129
2025-12-25	13.860	13.870	13.640	13.840	13.840	4,527,145
2025-12-24	13.510	13.870	13.480	13.820	13.820	3,859,701
2025-12-23	13.630	13.690	13.410	13.520	13.520	3,243,573
2025-12-22	13.680	13.800	13.590	13.630	13.630	4,066,477
2025-12-19	13.520	13.920	13.520	13.730	13.730	5,188,236
2025-12-18	13.420	13.750	13.300	13.490	13.490	3,640,721
2025-12-17	13.420	13.640	13.180	13.570	13.570	6,170,641
2025-12-16	14.030	14.030	13.410	13.500	13.500	7,408,807
2025-12-15	14.100	14.270	13.910	13.990	13.990	5,848,945
2025-12-12	14.610	14.900	14.070	14.100	14.100	7,824,241
2025-12-11	15.220	15.300	14.610	14.660	14.660	5,600,229
2025-12-10	15.710	15.840	15.100	15.210	15.210	6,292,651
2025-12-09	15.900	16.100	15.440	15.570	15.570	7,461,693
2025-12-08	15.340	15.990	14.960	15.750	15.750	11,438,888
2025-12-05	14.700	15.660	14.560	15.160	15.160	13,335,110
2025-12-04	15.530	15.560	14.540	14.650	14.650	12,265,662
2025-12-03	15.970	16.150	15.500	15.750	15.750	9,390,242
2025-12-02	16.430	16.490	15.950	16.030	16.030	10,944,196
2025-12-01	17.130	17.380	16.230	16.440	16.440	17,356,719
2025-11-28	17.000	17.790	16.390	17.180	17.180	33,835,407
2025-11-27	14.040	16.900	14.040	16.900	16.900	21,145,186
2025-11-26	14.170	14.570	14.010	14.080	14.080	3,351,164
2025-11-25	13.980	14.400	13.920	14.200	14.200	3,209,455
2025-11-24	13.920	14.060	13.680	13.850	13.850	3,621,940
2025-11-21	15.000	15.100	13.830	13.860	13.860	6,732,358
2025-11-20	15.410	15.570	15.000	15.140	15.140	3,985,652
2025-11-19	15.300	15.890	15.200	15.500	15.500	6,356,679
2025-11-18	15.690	15.820	15.230	15.330	15.330	4,426,298
2025-11-17	15.710	15.920	15.500	15.650	15.650	3,485,314
2025-11-14	15.520	16.080	15.450	15.770	15.770	5,722,756
2025-11-13	15.200	15.760	15.200	15.600	15.600	5,156,914
2025-11-12	15.870	15.870	15.000	15.200	15.200	5,597,428
2025-11-11	15.170	15.790	15.170	15.660	15.660	7,571,446
2025-11-10	15.310	15.510	15.140	15.170	15.170	4,002,924
2025-11-07	14.950	15.380	14.860	15.300	15.300	4,764,702
2025-11-06	14.980	15.140	14.770	14.990	14.990	3,628,391
2025-11-05	14.520	15.140	14.450	14.980	14.980	5,688,117
2025-11-04	14.760	14.840	14.500	14.570	14.570	2,547,346
2025-11-03	14.640	14.760	14.390	14.730	14.730	3,204,503
2025-10-31	14.360	14.890	14.320	14.600	14.600	5,002,471
2025-10-30	14.250	14.480	14.210	14.330	14.330	3,695,499
2025-10-29	14.100	14.360	13.920	14.250	14.250	3,386,354
2025-10-28	14.070	14.250	13.870	14.110	14.110	3,037,347
2025-10-27	14.090	14.180	13.870	14.060	14.060	2,521,944

← NewerPage 4 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.