Shandong Swan Cotton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	13.910	13.910	13.530	13.570	13.570	3,216,760
2024-07-23	14.230	14.540	14.010	14.020	14.020	2,804,130
2024-07-22	14.390	14.420	14.200	14.260	14.260	2,891,200
2024-07-19	14.900	15.050	14.500	14.570	14.570	5,553,831
2024-07-18	14.300	15.310	14.220	15.200	15.200	6,336,132
2024-07-17	14.140	14.680	14.080	14.510	14.510	3,604,590
2024-07-16	14.230	14.350	14.160	14.200	14.200	1,420,200
2024-07-15	14.230	14.460	14.050	14.370	14.370	2,094,500
2024-07-12	14.220	14.330	14.140	14.270	14.270	1,680,950
2024-07-11	14.100	14.220	13.910	14.180	14.180	1,894,850
2024-07-10	13.870	14.030	13.730	13.890	13.890	1,566,540
2024-07-09	13.640	13.890	13.350	13.840	13.840	2,103,320
2024-07-08	13.970	14.210	13.600	13.630	13.630	2,034,300
2024-07-05	13.920	13.920	13.920	13.920	13.920	0
2024-07-04	14.200	14.380	13.900	13.920	13.920	2,268,230
2024-07-03	14.400	14.820	14.240	14.270	14.270	3,431,290
2024-07-02	14.560	14.970	14.100	14.640	14.640	5,435,300
2024-07-01	13.880	14.960	13.870	14.580	14.580	5,911,960
2024-06-28	13.560	14.320	13.430	13.890	13.890	3,318,760
2024-06-27	13.680	13.770	13.530	13.540	13.540	1,119,690
2024-06-26	13.480	13.690	13.130	13.680	13.680	1,601,490
2024-06-25	13.520	13.700	13.330	13.400	13.400	1,446,033
2024-06-24	13.820	14.090	13.510	13.510	13.510	1,711,060
2024-06-21	13.700	13.940	13.700	13.820	13.820	970,500
2024-06-20	14.150	14.180	13.880	13.900	13.900	1,447,700
2024-06-19	14.360	14.480	14.180	14.190	14.190	1,336,700
2024-06-18	14.210	14.390	14.210	14.360	14.360	1,868,090
2024-06-17	14.140	14.690	14.020	14.330	14.330	2,881,300
2024-06-14	14.440	14.440	14.130	14.210	14.210	1,847,472
2024-06-13	14.200	14.750	14.070	14.420	14.420	3,179,572
2024-06-12	13.930	14.190	13.930	14.170	14.170	1,525,800
2024-06-11	14.050	14.080	13.740	14.020	14.020	1,747,130
2024-06-07	14.000	14.400	14.000	14.180	14.180	1,886,500
2024-06-06	14.760	14.800	14.000	14.010	14.010	4,252,540
2024-06-05	15.300	15.590	14.740	14.930	14.930	5,538,368
2024-06-04	14.730	16.000	14.330	15.470	15.470	7,715,698
2024-06-03	14.950	15.110	14.620	14.730	14.730	2,071,790
2024-05-31	15.070	15.210	14.930	15.070	15.070	2,394,890
2024-05-30	15.080	15.380	14.920	15.310	15.310	2,967,160
2024-05-29	14.950	15.160	14.760	14.940	14.940	1,412,100
2024-05-28	15.170	15.290	14.840	14.870	14.870	1,623,500
2024-05-27	15.050	15.240	14.800	15.180	15.180	2,015,610
2024-05-24	15.500	15.640	15.160	15.170	15.170	3,112,920
2024-05-23	15.730	16.290	15.570	15.700	15.700	4,125,260
2024-05-22	15.650	15.830	15.600	15.700	15.700	1,053,816
2024-05-21	15.850	15.930	15.620	15.730	15.730	1,879,330
2024-05-20	16.060	16.150	15.880	15.930	15.930	2,009,372
2024-05-17	16.150	16.210	16.030	16.150	16.150	1,731,560
2024-05-16	16.000	16.320	16.000	16.120	16.120	1,851,570
2024-05-15	16.000	16.250	15.810	16.000	16.000	2,221,740
2024-05-14	16.000	16.390	15.920	16.100	16.100	2,465,150
2024-05-13	16.250	16.290	15.840	15.960	15.960	3,300,930
2024-05-10	16.740	16.900	16.200	16.550	16.550	5,314,030
2024-05-09	16.410	17.200	16.320	16.670	16.670	4,743,208
2024-05-08	16.480	16.760	16.310	16.380	16.380	2,963,490
2024-05-07	16.350	16.450	16.250	16.400	16.400	2,036,400
2024-05-06	16.170	16.400	16.170	16.300	16.300	2,286,260
2024-04-30	16.110	16.260	15.800	16.080	16.080	3,265,030
2024-04-29	15.870	16.130	15.750	16.100	16.100	3,350,070
2024-04-26	15.660	15.870	15.460	15.810	15.810	2,580,030

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-09	0.1420 CNY
2022-05-27	0.1430 CNY
2021-06-10	0.0750 CNY
2020-06-10	0.0990 CNY
2019-06-12	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.