Crown Advanced Material Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 11.630 | 11.710 | 11.440 | 11.460 | 11.460 | 2,443,960 |
| 2026-10-21 | 11.890 | 11.990 | 11.550 | 11.610 | 11.610 | 1,894,596 |
| 2026-10-20 | 11.720 | 11.950 | 11.640 | 11.850 | 11.850 | 1,731,269 |
| 2026-10-19 | 11.890 | 12.030 | 11.410 | 11.720 | 11.720 | 3,395,415 |
| 2026-10-16 | 11.950 | 12.290 | 11.870 | 11.980 | 11.980 | 2,367,288 |
| 2026-10-15 | 11.950 | 11.990 | 11.610 | 11.820 | 11.820 | 2,940,832 |
| 2026-10-14 | 12.440 | 12.580 | 12.060 | 12.090 | 12.090 | 2,694,990 |
| 2026-10-13 | 12.450 | 12.530 | 11.870 | 12.380 | 12.380 | 4,714,923 |
| 2026-10-12 | 12.900 | 12.900 | 12.500 | 12.510 | 12.510 | 2,968,782 |
| 2026-10-09 | 12.860 | 12.910 | 12.320 | 12.840 | 12.840 | 3,455,548 |
| 2026-10-08 | 12.850 | 12.990 | 12.700 | 12.860 | 12.860 | 2,741,276 |
| 2026-09-30 | 12.860 | 13.140 | 12.770 | 12.780 | 12.780 | 1,932,150 |
| 2026-09-29 | 12.680 | 13.000 | 12.530 | 12.810 | 12.810 | 2,486,274 |
| 2026-09-28 | 12.840 | 12.950 | 12.500 | 12.620 | 12.620 | 2,856,293 |
| 2026-09-24 | 12.800 | 13.010 | 12.670 | 12.800 | 12.800 | 2,794,961 |
| 2026-09-23 | 12.720 | 13.100 | 12.650 | 12.880 | 12.880 | 2,579,147 |
| 2026-09-22 | 12.640 | 12.950 | 12.590 | 12.690 | 12.690 | 2,471,025 |
Page 1 of 1 · 17 trading days
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.