Crown Advanced Material Co. Ltd. A historical data

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

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
2026-09-21	12.320	12.690	12.280	12.590	12.590	2,294,197
2026-09-18	12.050	12.360	12.020	12.320	12.320	2,686,439
2026-09-17	12.090	12.090	11.770	11.980	11.980	1,850,285
2026-09-16	11.810	12.130	11.600	12.060	12.060	2,494,371
2026-09-15	11.960	12.000	11.750	11.780	11.780	1,931,392
2026-09-14	11.760	12.010	11.650	11.930	11.930	2,437,473
2026-09-11	12.100	12.120	11.580	11.810	11.810	3,551,086
2026-09-10	12.440	12.440	12.110	12.150	12.150	2,460,027
2026-09-09	12.480	12.780	12.380	12.450	12.450	3,122,994
2026-09-08	12.480	12.550	12.210	12.400	12.400	3,135,846
2026-09-07	12.280	12.380	12.110	12.350	12.350	2,880,475
2026-09-04	12.220	12.520	12.100	12.220	12.220	2,557,964
2026-09-03	12.390	12.550	12.100	12.170	12.170	2,151,322
2026-09-02	12.470	12.470	12.180	12.360	12.360	1,964,496
2026-09-01	12.480	12.610	12.300	12.480	12.480	2,426,065
2026-08-31	12.470	12.650	12.260	12.470	12.470	3,974,900
2026-08-28	12.400	12.650	12.230	12.470	12.470	3,194,531
2026-08-27	12.420	12.570	12.120	12.300	12.300	4,043,812
2026-08-26	12.240	12.380	12.120	12.230	12.230	2,502,763
2026-08-25	11.840	12.280	11.780	12.220	12.220	2,612,599
2026-08-24	12.130	12.240	11.820	11.930	11.930	2,425,285
2026-08-21	12.050	12.170	11.750	12.100	12.100	2,641,778
2026-08-20	11.800	12.070	11.750	11.930	11.930	2,385,068
2026-08-19	12.080	12.120	11.710	11.730	11.730	2,973,094
2026-08-18	12.300	12.300	12.050	12.200	12.200	2,445,218
2026-08-17	12.160	12.330	11.910	12.290	12.290	2,970,486
2026-08-14	12.030	12.190	11.880	11.980	11.980	3,613,029
2026-08-13	12.320	12.350	12.030	12.070	12.070	3,220,352
2026-08-12	12.200	12.380	12.140	12.300	12.300	2,021,583
2026-08-11	12.250	12.270	11.990	12.200	12.200	2,823,289
2026-08-10	11.860	12.300	11.800	12.280	12.280	4,059,309
2026-08-07	11.770	11.910	11.620	11.860	11.860	4,271,466
2026-08-06	11.860	11.870	11.550	11.790	11.790	3,141,114
2026-08-05	11.680	11.920	11.640	11.800	11.800	3,865,007
2026-08-04	11.680	11.990	11.550	11.660	11.660	4,694,430
2026-08-03	11.100	11.760	11.100	11.700	11.700	5,675,770
2026-07-31	11.190	11.410	11.180	11.220	11.220	3,536,036
2026-07-30	11.020	11.390	11.020	11.130	11.130	4,211,639
2026-07-29	11.030	11.200	10.900	11.080	11.080	3,863,679
2026-07-28	10.850	11.180	10.810	10.970	10.970	3,845,143
2026-07-27	10.480	11.080	10.400	10.990	10.990	4,807,832
2026-07-24	10.740	10.760	10.390	10.430	10.430	2,997,638
2026-07-23	10.100	10.860	10.100	10.810	10.810	4,645,436

Page 1 of 3 · 121 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.