Shandong Swan Cotton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	19.420	19.420	17.780	18.020	18.020	4,562,980
2024-01-19	19.540	19.910	19.400	19.400	19.400	3,800,760
2024-01-18	19.670	19.990	18.800	19.440	19.440	6,726,100
2024-01-17	20.800	21.050	20.140	20.150	20.150	4,321,930
2024-01-16	20.870	21.760	20.550	21.100	21.100	5,790,300
2024-01-15	20.700	21.400	20.490	20.850	20.850	5,620,600
2024-01-12	21.740	21.740	20.730	20.870	20.870	8,255,090
2024-01-11	22.000	22.250	21.300	21.760	21.760	12,911,640
2024-01-10	21.630	23.800	21.500	22.510	22.510	16,754,210
2024-01-09	21.220	22.170	21.070	21.820	21.820	9,651,680
2024-01-08	21.300	21.930	21.010	21.050	21.050	8,968,793
2024-01-05	23.000	23.380	21.580	21.720	21.720	17,254,496
2024-01-04	21.480	22.790	21.310	22.790	22.790	8,856,780
2024-01-03	20.790	21.070	20.500	20.720	20.720	3,098,200
2024-01-02	20.420	20.900	20.400	20.780	20.780	3,417,400
2023-12-29	20.100	20.470	20.100	20.400	20.400	2,609,300
2023-12-28	19.850	20.520	19.530	20.290	20.290	3,987,663
2023-12-27	20.270	20.470	19.800	19.950	19.950	3,848,100
2023-12-26	20.920	20.920	20.260	20.340	20.340	3,949,230
2023-12-25	21.380	21.580	20.650	20.650	20.650	6,269,910
2023-12-22	22.300	22.360	21.150	21.380	21.380	9,608,580
2023-12-21	21.930	22.660	21.510	22.130	22.130	11,493,730
2023-12-20	22.020	23.650	21.980	22.030	22.030	13,840,000
2023-12-19	21.900	22.600	21.430	22.220	22.220	11,097,230
2023-12-18	21.590	22.740	21.500	21.890	21.890	10,029,510
2023-12-15	21.050	22.760	20.980	21.840	21.840	12,960,130
2023-12-14	20.960	21.660	20.930	21.270	21.270	6,129,980
2023-12-13	20.900	21.540	20.800	21.130	21.130	4,770,950
2023-12-12	20.550	21.080	20.510	20.890	20.890	3,300,700
2023-12-11	19.860	20.740	19.800	20.610	20.610	3,521,260
2023-12-08	20.720	20.890	20.080	20.240	20.240	4,815,220
2023-12-07	20.930	20.930	20.610	20.740	20.740	3,717,960
2023-12-06	20.600	21.350	20.510	20.940	20.940	5,416,880
2023-12-05	21.230	21.500	20.760	20.760	20.760	6,667,000
2023-12-04	21.200	21.740	21.160	21.370	21.370	7,406,191
2023-12-01	21.440	22.600	21.070	21.410	21.410	10,361,011
2023-11-30	21.690	21.760	21.050	21.320	21.320	8,921,614
2023-11-29	22.400	22.400	21.570	21.750	21.750	12,751,010
2023-11-28	21.400	23.420	21.070	22.610	22.610	21,373,369
2023-11-27	21.670	21.930	21.040	21.290	21.290	11,198,479
2023-11-24	21.410	23.900	21.410	22.180	22.180	19,682,136
2023-11-23	20.210	22.760	20.150	22.760	22.760	10,053,032
2023-11-22	20.060	21.260	20.000	20.690	20.690	7,929,510
2023-11-21	20.300	20.450	20.050	20.220	20.220	2,412,686
2023-11-20	20.180	20.310	19.930	20.240	20.240	2,180,920
2023-11-17	19.810	20.040	19.810	19.980	19.980	1,489,790
2023-11-16	20.110	20.190	19.830	19.850	19.850	1,430,850
2023-11-15	19.980	20.160	19.880	20.120	20.120	2,325,900
2023-11-14	20.180	20.180	19.880	19.970	19.970	1,533,090
2023-11-13	19.800	20.070	19.780	19.990	19.990	1,666,600
2023-11-10	19.790	19.980	19.720	19.940	19.940	1,729,200
2023-11-09	19.890	20.150	19.730	19.860	19.860	1,839,000
2023-11-08	19.980	20.080	19.710	20.000	20.000	2,281,300
2023-11-07	19.770	19.930	19.500	19.840	19.840	1,748,090
2023-11-06	19.790	19.830	19.560	19.800	19.800	2,025,070
2023-11-03	19.330	19.770	19.330	19.600	19.600	1,901,330
2023-11-02	19.650	19.880	19.340	19.390	19.390	2,012,520
2023-11-01	19.680	19.980	19.460	19.660	19.660	3,103,080
2023-10-31	19.730	20.500	19.350	19.580	19.580	6,387,786
2023-10-30	19.020	19.200	18.830	19.200	19.200	1,760,240

← NewerPage 12 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.