Crown Advanced Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	11.800	12.020	11.720	11.720	11.720	1,900,544
2025-01-22	11.910	11.950	11.600	11.690	11.690	1,297,400
2025-01-21	12.190	12.280	11.850	11.900	11.900	1,461,112
2025-01-20	12.280	12.280	11.810	12.130	12.130	1,626,803
2025-01-17	12.190	12.250	12.000	12.150	12.150	1,053,665
2025-01-16	12.210	12.430	12.030	12.190	12.190	1,634,073
2025-01-15	12.140	12.620	11.970	12.240	12.240	2,397,570
2025-01-14	11.690	12.180	11.640	12.170	12.170	2,186,588
2025-01-13	11.380	11.680	11.140	11.570	11.570	1,699,130
2025-01-10	11.980	12.170	11.420	11.430	11.430	1,939,919
2025-01-09	11.900	12.110	11.890	11.980	11.980	1,220,250
2025-01-08	11.950	12.040	11.520	11.890	11.890	1,814,099
2025-01-07	11.680	11.990	11.590	11.970	11.970	1,882,792
2025-01-06	11.990	12.140	11.410	11.670	11.670	2,988,662
2025-01-03	12.600	12.650	11.890	11.990	11.990	1,742,038
2025-01-02	12.760	13.000	12.420	12.580	12.580	1,675,580
2024-12-31	13.350	13.440	12.710	12.790	12.790	2,089,845
2024-12-30	13.400	13.410	13.130	13.290	13.290	1,372,835
2024-12-27	13.390	13.680	13.340	13.440	13.440	1,362,066
2024-12-26	13.540	13.610	13.340	13.390	13.390	1,112,492
2024-12-25	13.720	13.830	13.270	13.470	13.470	1,362,740
2024-12-24	13.650	13.980	13.550	13.720	13.720	1,369,783
2024-12-23	14.140	14.260	13.580	13.600	13.600	1,970,629
2024-12-20	13.900	14.220	13.760	14.160	14.160	1,551,369
2024-12-19	13.910	13.940	13.620	13.890	13.890	1,342,955
2024-12-18	14.060	14.070	13.690	13.930	13.930	1,654,879
2024-12-17	14.520	14.590	13.910	13.950	13.950	2,871,253
2024-12-16	14.660	14.900	14.420	14.520	14.520	2,481,338
2024-12-13	15.500	15.510	14.830	14.860	14.860	4,331,427
2024-12-12	15.800	15.800	15.470	15.500	15.500	2,761,946
2024-12-11	15.950	15.950	15.430	15.720	15.720	3,032,198
2024-12-10	16.300	16.300	15.660	15.790	15.790	5,938,961
2024-12-09	14.990	15.990	14.910	15.580	15.580	6,513,700
2024-12-06	14.900	15.030	14.620	14.970	14.970	2,752,835
2024-12-05	14.720	14.980	14.690	14.900	14.900	1,888,702
2024-12-04	15.270	15.270	14.700	14.820	14.820	2,992,957
2024-12-03	15.120	15.370	15.040	15.320	15.320	3,245,167
2024-12-02	14.930	15.150	14.610	15.130	15.130	3,280,128
2024-11-29	14.950	15.110	14.580	14.930	14.930	2,586,603
2024-11-28	14.880	15.030	14.610	14.820	14.820	2,490,035
2024-11-27	14.730	15.010	14.310	14.820	14.820	2,846,151
2024-11-26	14.980	15.300	14.680	14.730	14.730	3,346,676
2024-11-25	14.140	14.970	14.140	14.950	14.950	5,099,538
2024-11-22	14.810	14.950	14.200	14.220	14.220	3,932,377
2024-11-21	15.270	15.520	14.820	15.000	15.000	4,162,108
2024-11-20	14.950	15.200	14.870	15.100	15.100	2,705,478
2024-11-19	14.620	14.990	14.400	14.940	14.940	3,330,510
2024-11-18	15.130	15.200	14.310	14.490	14.490	4,667,133
2024-11-15	15.800	15.850	15.020	15.030	15.030	5,082,692
2024-11-14	16.290	16.700	15.700	15.750	15.750	5,501,320
2024-11-13	16.190	16.500	15.790	16.300	16.300	6,458,726
2024-11-12	16.750	17.290	16.150	16.270	16.270	8,015,493
2024-11-11	16.000	17.000	15.920	16.750	16.750	8,808,374
2024-11-08	16.160	16.480	16.010	16.110	16.110	7,891,610
2024-11-07	16.500	16.510	16.020	16.340	16.340	6,492,502
2024-11-06	16.160	16.820	16.060	16.210	16.210	7,774,122
2024-11-05	15.610	16.290	15.510	16.150	16.150	7,532,766
2024-11-04	15.680	15.860	15.370	15.660	15.660	6,203,305
2024-11-01	16.300	16.690	15.510	15.540	15.540	10,546,546
2024-10-31	16.680	17.100	16.400	16.590	16.590	13,053,733

← NewerPage 8 of 21 · 1,219 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.