Crown Advanced Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	12.130	12.130	11.800	11.920	11.920	1,475,161
2025-04-25	12.110	12.230	12.020	12.150	12.150	960,675
2025-04-24	12.480	12.480	12.100	12.120	12.120	1,634,208
2025-04-23	12.360	12.460	12.240	12.400	12.400	1,585,743
2025-04-22	12.350	12.360	12.090	12.230	12.230	1,457,310
2025-04-21	12.160	12.330	12.010	12.300	12.300	1,293,428
2025-04-18	12.170	12.380	11.920	12.160	12.160	1,530,148
2025-04-17	12.070	12.280	11.990	12.170	12.170	1,398,975
2025-04-16	12.330	12.330	11.810	12.030	12.030	2,154,171
2025-04-15	12.370	12.610	12.230	12.350	12.350	1,489,971
2025-04-14	12.660	12.790	12.350	12.470	12.470	2,574,331
2025-04-11	12.220	12.820	12.220	12.390	12.390	1,912,344
2025-04-10	12.120	12.520	12.110	12.390	12.390	2,477,035
2025-04-09	11.660	11.960	10.780	11.890	11.890	3,535,061
2025-04-08	11.640	12.170	11.510	11.760	11.760	3,286,470
2025-04-07	13.400	13.420	11.230	11.380	11.380	5,813,123
2025-04-03	13.820	14.350	13.780	14.010	14.010	2,941,586
2025-04-02	13.660	14.100	13.610	13.890	13.890	2,093,181
2025-04-01	13.380	13.970	13.380	13.700	13.700	2,544,710
2025-03-31	13.710	13.800	13.270	13.510	13.510	2,863,039
2025-03-28	14.240	14.250	13.720	13.800	13.800	1,690,087
2025-03-27	14.180	14.330	13.830	14.000	14.000	2,010,627
2025-03-26	13.860	14.470	13.860	14.170	14.170	2,117,297
2025-03-25	13.860	14.090	13.730	13.990	13.990	1,794,751
2025-03-24	14.280	14.340	13.620	13.860	13.860	2,423,551
2025-03-21	14.570	14.590	14.200	14.240	14.240	2,237,396
2025-03-20	14.740	14.790	14.500	14.570	14.570	2,013,181
2025-03-19	15.050	15.120	14.650	14.740	14.740	3,401,819
2025-03-18	15.200	15.440	15.030	15.120	15.120	2,829,794
2025-03-17	15.360	15.540	15.120	15.170	15.170	2,414,890
2025-03-14	15.240	15.480	15.000	15.340	15.340	3,158,897
2025-03-13	15.430	15.580	15.040	15.240	15.240	2,667,585
2025-03-12	15.970	16.140	15.480	15.530	15.530	3,993,601
2025-03-11	15.600	15.920	15.260	15.820	15.820	4,729,423
2025-03-10	14.790	15.990	14.720	15.690	15.690	7,810,115
2025-03-07	15.280	15.280	14.740	14.820	14.820	3,103,216
2025-03-06	14.980	15.530	14.950	15.310	15.310	3,455,691
2025-03-05	15.010	15.110	14.700	15.000	15.000	2,662,846
2025-03-04	15.090	15.400	15.060	15.160	15.160	2,567,691
2025-03-03	15.070	15.830	14.970	15.340	15.340	4,955,745
2025-02-28	15.880	16.000	14.930	15.030	15.030	5,627,802
2025-02-27	16.100	16.120	15.790	16.010	16.010	5,266,519
2025-02-26	15.680	16.240	15.490	16.180	16.180	9,925,673
2025-02-25	14.720	16.180	14.710	15.570	15.570	14,063,288
2025-02-24	14.900	14.900	14.410	14.710	14.710	3,740,453
2025-02-21	14.750	15.010	14.360	14.770	14.770	4,808,330
2025-02-20	14.830	15.410	14.670	14.920	14.920	5,063,929
2025-02-19	14.710	14.960	14.520	14.840	14.840	4,773,966
2025-02-18	14.440	15.400	14.260	14.820	14.820	9,496,727
2025-02-17	15.550	15.600	14.340	14.370	14.370	9,078,926
2025-02-14	13.340	15.470	13.300	14.970	14.970	16,458,427
2025-02-13	13.090	13.810	13.030	13.280	13.280	4,189,905
2025-02-12	12.850	13.200	12.850	13.160	13.160	2,434,330
2025-02-11	12.870	13.040	12.590	12.910	12.910	2,617,516
2025-02-10	12.770	12.860	12.530	12.860	12.860	1,778,589
2025-02-07	12.360	12.850	12.360	12.700	12.700	3,137,472
2025-02-06	12.050	12.390	11.980	12.380	12.380	2,234,134
2025-02-05	11.950	12.150	11.790	12.050	12.050	1,401,311
2025-01-27	12.010	12.140	11.730	11.800	11.800	1,502,183
2025-01-24	11.710	12.010	11.660	11.960	11.960	1,802,293

← NewerPage 7 of 21 · 1,213 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.