Crown Advanced Material Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	16.500	16.880	16.030	16.320	16.320	17,166,853
2024-10-29	21.000	21.000	17.400	17.410	17.410	35,650,558
2024-10-28	15.000	18.060	14.550	18.060	18.060	21,874,946
2024-10-25	13.790	15.680	13.760	15.050	15.050	16,093,573
2024-10-24	14.140	14.150	13.660	13.750	13.750	5,007,815
2024-10-23	13.690	14.860	13.590	14.300	14.300	9,141,680
2024-10-22	13.600	13.830	13.350	13.780	13.780	3,854,528
2024-10-21	13.440	14.040	13.350	13.610	13.610	4,611,904
2024-10-18	12.830	13.580	12.830	13.290	13.290	3,749,097
2024-10-17	13.130	13.310	12.870	12.870	12.870	2,350,900
2024-10-16	12.800	13.200	12.680	12.990	12.990	2,605,938
2024-10-15	13.150	13.370	12.990	12.990	12.990	2,042,626
2024-10-14	13.150	13.330	12.630	13.240	13.240	3,020,884
2024-10-11	13.530	13.690	12.960	13.100	13.100	3,685,672
2024-10-10	13.630	14.180	13.410	13.660	13.660	4,291,809
2024-10-09	15.010	15.030	13.510	13.620	13.620	8,419,390
2024-10-08	16.080	16.360	14.250	15.550	15.550	12,137,470
2024-09-30	12.540	13.980	12.060	13.800	13.800	10,546,421
2024-09-27	11.230	11.880	11.230	11.830	11.830	3,473,329
2024-09-26	10.920	11.120	10.770	11.120	11.120	2,895,102
2024-09-25	10.950	11.150	10.810	10.830	10.830	2,734,055
2024-09-24	10.680	10.920	10.550	10.850	10.850	1,748,528
2024-09-23	10.410	10.610	10.320	10.580	10.580	1,285,721
2024-09-20	10.550	10.720	10.410	10.450	10.450	1,603,764
2024-09-19	10.580	10.780	10.350	10.560	10.560	1,294,873
2024-09-18	10.350	10.480	10.240	10.400	10.400	1,312,921
2024-09-13	10.500	10.560	10.310	10.380	10.380	1,504,406
2024-09-12	10.520	10.880	10.430	10.460	10.460	1,651,133
2024-09-11	10.530	10.750	10.500	10.520	10.520	1,497,442
2024-09-10	10.450	10.570	10.350	10.540	10.540	1,421,195
2024-09-09	10.220	10.410	10.190	10.380	10.380	1,431,284
2024-09-06	10.540	10.540	10.220	10.320	10.320	2,103,795
2024-09-05	10.540	10.700	10.380	10.540	10.540	1,659,556
2024-09-04	10.470	10.620	10.340	10.380	10.380	1,731,879
2024-09-03	10.500	10.660	10.270	10.430	10.430	1,785,206
2024-09-02	10.680	10.810	10.310	10.400	10.400	2,213,160
2024-08-30	10.370	10.820	10.370	10.670	10.670	2,832,009
2024-08-29	10.210	10.560	10.100	10.390	10.390	2,868,142
2024-08-28	9.930	10.280	9.880	10.180	10.180	2,460,542
2024-08-27	9.820	10.100	9.720	9.920	9.920	2,051,717
2024-08-26	9.740	10.100	9.700	9.910	9.910	1,755,475
2024-08-23	9.730	9.790	9.550	9.750	9.750	1,035,548
2024-08-22	9.600	9.730	9.590	9.630	9.630	1,251,445
2024-08-21	9.560	9.710	9.440	9.610	9.610	1,056,568
2024-08-20	9.670	9.720	9.420	9.510	9.510	1,267,819
2024-08-19	9.880	9.880	9.630	9.640	9.640	1,144,458
2024-08-16	9.920	9.940	9.740	9.780	9.780	1,400,783
2024-08-15	9.810	10.020	9.690	9.870	9.870	1,330,697
2024-08-14	9.940	10.090	9.810	9.840	9.840	1,083,219
2024-08-13	9.890	10.080	9.660	9.940	9.940	2,409,676
2024-08-12	10.200	10.200	9.910	9.970	9.970	1,420,165
2024-08-09	10.170	10.230	10.000	10.000	10.000	1,251,510
2024-08-08	10.200	10.260	9.950	10.140	10.140	1,995,502
2024-08-07	10.230	10.250	10.010	10.120	10.120	1,996,798
2024-08-06	10.280	10.320	10.050	10.240	10.240	2,708,912
2024-08-05	10.260	10.550	9.960	9.960	9.960	2,954,578
2024-08-02	10.490	10.580	10.270	10.370	10.370	1,891,173
2024-08-01	10.480	10.620	10.420	10.480	10.480	1,775,724
2024-07-31	10.200	10.550	9.990	10.550	10.550	2,432,548
2024-07-30	9.880	10.170	9.870	10.100	10.100	1,691,662

← NewerPage 9 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.