Crown Advanced Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	14.010	14.160	13.920	14.060	14.060	2,094,661
2025-10-23	13.870	13.980	13.660	13.980	13.980	2,924,230
2025-10-22	14.000	14.040	13.840	13.880	13.880	2,272,003
2025-10-21	13.970	14.080	13.820	14.060	14.060	1,715,380
2025-10-20	13.810	14.030	13.810	13.940	13.940	2,238,267
2025-10-17	14.260	14.420	13.640	13.680	13.680	3,732,191
2025-10-16	14.410	14.520	14.170	14.250	14.250	2,985,294
2025-10-15	14.530	14.730	14.350	14.510	14.510	2,910,355
2025-10-14	14.390	15.110	14.390	14.430	14.430	5,821,225
2025-10-13	14.000	14.440	13.700	14.350	14.350	4,019,073
2025-10-10	14.960	14.960	14.410	14.430	14.430	4,149,907
2025-10-09	15.120	15.150	14.870	14.960	14.960	4,149,191
2025-09-30	14.650	15.310	14.600	15.060	15.060	5,704,438
2025-09-29	14.340	14.850	14.250	14.620	14.620	4,033,897
2025-09-26	14.480	14.600	14.290	14.300	14.300	3,407,443
2025-09-25	14.160	14.930	14.090	14.390	14.390	6,338,558
2025-09-24	13.860	14.240	13.720	14.150	14.150	3,492,605
2025-09-23	14.210	14.330	13.530	13.900	13.900	4,954,486
2025-09-22	14.350	14.500	14.110	14.200	14.200	2,774,322
2025-09-19	14.590	14.760	14.310	14.400	14.400	3,976,420
2025-09-18	15.000	15.100	14.530	14.650	14.650	5,913,628
2025-09-17	15.280	15.290	14.990	15.030	15.030	4,997,370
2025-09-16	15.150	15.330	15.030	15.270	15.270	4,242,555
2025-09-15	15.000	15.460	15.000	15.180	15.180	4,737,039
2025-09-12	15.460	15.590	14.910	15.200	15.200	6,297,734
2025-09-11	15.380	15.490	15.150	15.430	15.430	6,368,109
2025-09-10	15.560	15.750	15.070	15.380	15.380	8,157,383
2025-09-09	15.760	16.160	15.570	15.720	15.720	7,945,486
2025-09-08	16.200	16.400	15.920	16.010	16.010	10,894,832
2025-09-05	14.520	16.040	14.510	15.990	15.990	15,630,206
2025-09-04	14.340	15.150	14.330	14.550	14.550	8,240,417
2025-09-03	14.410	14.820	14.240	14.300	14.300	3,709,020
2025-09-02	14.330	14.580	14.110	14.420	14.420	5,447,107
2025-09-01	14.190	14.560	14.190	14.420	14.420	3,456,922
2025-08-29	14.300	14.540	14.110	14.190	14.190	5,216,253
2025-08-28	14.650	14.920	13.950	14.340	14.340	7,002,077
2025-08-27	15.240	15.390	14.590	14.660	14.660	6,007,330
2025-08-26	15.160	15.370	15.030	15.230	15.230	3,532,124
2025-08-25	15.400	15.530	15.120	15.270	15.270	6,273,895
2025-08-22	15.250	15.390	15.130	15.330	15.330	4,308,303
2025-08-21	15.410	15.550	15.100	15.250	15.250	5,974,078
2025-08-20	15.280	15.630	15.230	15.540	15.540	3,014,868
2025-08-19	15.410	15.540	15.130	15.400	15.400	3,493,385
2025-08-18	15.190	15.420	15.160	15.230	15.230	4,170,003
2025-08-15	14.790	15.180	14.780	15.140	15.140	3,430,353
2025-08-14	15.290	15.440	14.790	14.790	14.790	4,073,557
2025-08-13	15.350	15.370	15.110	15.330	15.330	2,905,574
2025-08-12	15.570	15.580	15.170	15.270	15.270	3,323,434
2025-08-11	15.080	15.640	14.980	15.610	15.610	5,335,570
2025-08-08	15.170	15.170	14.860	15.010	15.010	2,174,527
2025-08-07	15.370	15.430	15.040	15.120	15.120	2,572,687
2025-08-06	15.230	15.440	15.090	15.370	15.370	3,076,593
2025-08-05	15.050	15.300	15.000	15.160	15.160	2,858,697
2025-08-04	14.870	15.040	14.700	15.000	15.000	2,581,993
2025-08-01	14.660	15.210	14.660	14.910	14.910	4,320,066
2025-07-31	14.980	15.050	14.620	14.660	14.660	2,974,283
2025-07-30	15.250	15.340	14.790	14.940	14.940	3,216,664
2025-07-29	15.440	15.660	15.050	15.270	15.270	4,436,216
2025-07-28	15.020	15.490	14.920	15.440	15.440	4,540,982
2025-07-25	14.970	15.090	14.860	15.020	15.020	1,963,082

← NewerPage 5 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.