Shandong Swan Cotton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	15.350	15.980	15.350	15.680	15.680	2,871,620
2024-04-24	15.310	15.490	15.280	15.410	15.410	2,073,578
2024-04-23	15.110	15.590	15.000	15.370	15.370	2,573,230
2024-04-22	15.230	15.340	14.780	14.980	14.980	2,005,300
2024-04-19	15.410	15.510	15.140	15.200	15.200	2,318,143
2024-04-18	15.610	15.710	15.300	15.420	15.420	2,758,063
2024-04-17	14.680	15.650	14.660	15.610	15.610	4,306,110
2024-04-16	15.350	15.600	14.320	14.400	14.400	4,624,970
2024-04-15	16.210	16.650	15.250	15.830	15.830	5,114,440
2024-04-12	16.880	17.490	16.770	16.790	16.790	4,751,564
2024-04-11	17.000	17.200	16.560	16.810	16.810	4,355,400
2024-04-10	17.350	18.390	17.220	17.250	17.250	5,222,860
2024-04-09	17.500	17.560	17.080	17.150	17.150	4,156,130
2024-04-08	17.900	18.170	17.300	17.710	17.710	4,407,600
2024-04-03	17.730	17.880	17.340	17.600	17.600	2,646,600
2024-04-02	17.960	18.080	17.710	17.720	17.720	2,792,530
2024-04-01	17.810	17.970	17.550	17.960	17.960	4,262,510
2024-03-29	17.430	18.250	17.430	17.850	17.850	3,611,230
2024-03-28	16.700	17.650	16.600	17.420	17.420	5,355,204
2024-03-27	17.690	17.690	16.720	16.720	16.720	5,547,780
2024-03-26	18.550	18.650	17.800	17.920	17.920	6,585,130
2024-03-25	18.180	18.940	17.900	18.660	18.660	9,635,110
2024-03-22	18.120	18.360	17.800	18.140	18.140	4,928,448
2024-03-21	17.960	18.450	17.870	18.230	18.230	6,512,100
2024-03-20	17.990	18.160	17.820	18.040	18.040	3,899,600
2024-03-19	17.860	18.410	17.840	17.970	17.970	5,793,750
2024-03-18	17.750	17.980	17.580	17.920	17.920	4,635,440
2024-03-15	17.510	17.950	17.310	17.730	17.730	4,568,565
2024-03-14	17.800	18.480	17.500	17.710	17.710	8,040,515
2024-03-13	17.510	17.860	17.210	17.620	17.620	5,319,260
2024-03-12	17.330	17.430	17.140	17.390	17.390	4,207,880
2024-03-11	17.100	17.300	16.980	17.240	17.240	3,698,890
2024-03-08	17.500	17.600	17.000	17.200	17.200	5,701,600
2024-03-07	17.560	18.480	17.550	17.630	17.630	7,770,330
2024-03-06	17.200	17.690	17.180	17.430	17.430	3,608,060
2024-03-05	17.900	17.990	17.260	17.450	17.450	6,774,340
2024-03-04	17.650	18.500	17.380	18.250	18.250	8,987,310
2024-03-01	17.260	17.980	16.890	17.590	17.590	6,832,420
2024-02-29	16.160	17.290	16.160	17.270	17.270	6,803,940
2024-02-28	17.390	18.500	16.130	16.860	16.860	10,522,755
2024-02-27	17.000	17.590	17.000	17.490	17.490	7,214,940
2024-02-26	17.250	17.840	17.030	17.110	17.110	9,943,720
2024-02-23	16.430	17.200	16.070	16.670	16.670	8,310,770
2024-02-22	15.320	17.170	15.320	16.380	16.380	8,859,779
2024-02-21	15.270	16.050	15.110	15.610	15.610	5,600,710
2024-02-20	15.230	15.380	15.110	15.350	15.350	3,262,514
2024-02-19	15.250	15.500	15.060	15.380	15.380	5,173,140
2024-02-08	14.200	15.300	14.080	15.190	15.190	5,983,118
2024-02-07	14.150	15.460	13.450	14.660	14.660	7,758,263
2024-02-06	13.280	15.050	13.200	14.050	14.050	7,655,024
2024-02-05	16.380	16.400	14.670	14.670	14.670	6,567,690
2024-02-02	15.990	16.850	15.610	16.300	16.300	7,015,920
2024-02-01	16.100	16.910	15.920	16.140	16.140	3,975,180
2024-01-31	17.200	17.350	16.020	16.100	16.100	4,180,400
2024-01-30	17.950	18.140	17.350	17.360	17.360	3,271,820
2024-01-29	18.720	18.900	17.960	17.960	17.960	3,353,100
2024-01-26	18.710	19.180	18.510	18.720	18.720	4,395,120
2024-01-25	18.200	18.860	17.880	18.790	18.790	6,511,640
2024-01-24	17.650	18.480	17.500	18.210	18.210	6,114,590
2024-01-23	18.000	18.040	17.390	17.670	17.670	4,140,350

← NewerPage 11 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.