Crown Advanced Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	14.700	14.990	14.620	14.970	14.970	2,296,623
2025-07-23	15.020	15.020	14.660	14.660	14.660	2,440,718
2025-07-22	14.830	15.100	14.770	14.910	14.910	3,168,988
2025-07-21	14.730	14.860	14.670	14.830	14.830	2,427,814
2025-07-18	14.510	14.930	14.510	14.730	14.730	2,625,696
2025-07-17	14.580	14.710	14.450	14.660	14.660	2,405,920
2025-07-16	14.380	14.580	14.350	14.440	14.440	2,270,568
2025-07-15	14.900	14.900	14.120	14.450	14.450	4,950,146
2025-07-14	14.880	15.050	14.720	14.850	14.850	2,216,978
2025-07-11	15.040	15.090	14.810	14.850	14.850	2,914,260
2025-07-10	14.880	15.260	14.880	15.040	15.040	4,357,213
2025-07-09	14.940	15.150	14.860	14.910	14.910	3,666,067
2025-07-08	14.690	15.170	14.550	15.060	15.060	5,181,659
2025-07-07	14.510	14.760	14.430	14.690	14.690	2,524,645
2025-07-04	14.990	15.450	14.520	14.590	14.590	4,732,157
2025-07-03	14.990	15.200	14.580	15.080	15.080	5,686,954
2025-07-02	14.850	15.160	14.570	14.930	14.930	7,354,375
2025-07-01	15.200	15.880	14.920	14.940	14.940	10,698,088
2025-06-30	15.030	15.490	14.630	15.170	15.170	8,919,637
2025-06-27	14.570	15.280	14.290	15.100	15.100	10,103,125
2025-06-26	14.450	14.860	14.310	14.310	14.310	5,156,629
2025-06-25	14.330	14.940	14.130	14.420	14.420	7,688,065
2025-06-24	13.500	14.560	13.430	14.230	14.230	6,582,359
2025-06-23	13.110	13.480	12.870	13.480	13.480	2,206,476
2025-06-20	13.050	13.540	13.050	13.110	13.110	2,804,837
2025-06-19	13.000	13.300	12.850	13.040	13.040	2,192,842
2025-06-18	13.180	13.290	12.950	13.110	13.110	1,922,257
2025-06-17	13.060	13.400	13.030	13.260	13.260	1,519,141
2025-06-16	12.910	13.210	12.910	13.120	13.120	1,201,007
2025-06-13	13.210	13.240	12.920	12.940	12.940	2,265,174
2025-06-12	13.350	13.350	13.140	13.220	13.220	1,761,175
2025-06-11	13.370	13.490	13.270	13.320	13.320	1,677,753
2025-06-10	13.780	13.780	13.270	13.310	13.310	4,372,049
2025-06-09	12.990	13.940	12.920	13.670	13.670	6,112,468
2025-06-06	12.890	13.050	12.800	12.960	12.960	1,299,761
2025-06-05	12.700	12.940	12.600	12.860	12.860	1,991,419
2025-06-04	12.630	12.790	12.610	12.750	12.750	1,421,890
2025-06-03	12.820	12.960	12.610	12.640	12.640	1,704,669
2025-05-30	12.990	12.990	12.750	12.880	12.880	1,791,089
2025-05-29	12.760	13.070	12.610	12.960	12.960	2,317,834
2025-05-28	12.790	13.300	12.660	12.740	12.740	2,914,484
2025-05-27	12.690	12.810	12.510	12.790	12.790	1,304,028
2025-05-26	12.720	12.820	12.560	12.690	12.690	1,245,585
2025-05-23	12.910	12.990	12.650	12.690	12.690	1,638,293
2025-05-22	13.040	13.120	12.730	12.790	12.790	1,712,626
2025-05-21	13.110	13.160	12.960	13.010	13.010	1,539,836
2025-05-20	13.130	13.140	12.900	13.120	13.120	1,821,959
2025-05-19	12.930	13.390	12.880	13.140	13.140	2,878,293
2025-05-16	12.720	13.070	12.680	12.970	12.970	1,508,289
2025-05-15	12.950	12.980	12.730	12.790	12.790	1,394,070
2025-05-14	13.140	13.190	12.930	13.000	13.000	2,278,359
2025-05-13	13.190	13.620	13.080	13.130	13.130	2,859,445
2025-05-12	12.900	13.120	12.810	13.090	13.090	1,535,805
2025-05-09	13.130	13.130	12.720	12.810	12.810	1,783,893
2025-05-08	12.780	13.210	12.730	13.110	13.110	1,746,651
2025-05-07	12.950	13.080	12.720	12.870	12.870	2,048,709
2025-05-06	12.400	12.880	12.400	12.830	12.830	1,959,825
2025-04-30	12.120	12.460	12.030	12.340	12.340	1,518,863
2025-04-29	11.870	12.340	11.810	12.150	12.150	1,534,742
2025-04-28	12.130	12.130	11.800	11.920	11.920	1,475,161

← NewerPage 6 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.