Shandong Swan Cotton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	18.620	19.060	18.600	19.020	19.020	1,878,240
2023-10-26	18.790	18.820	18.480	18.750	18.750	1,691,530
2023-10-25	18.510	18.920	18.510	18.840	18.840	1,898,020
2023-10-24	17.550	18.550	17.550	18.490	18.490	3,185,740
2023-10-23	18.240	18.330	17.680	17.750	17.750	2,275,770
2023-10-20	18.420	18.500	18.030	18.240	18.240	1,668,090
2023-10-19	18.630	18.880	18.220	18.230	18.230	2,675,218
2023-10-18	18.750	19.050	18.590	18.590	18.590	1,977,041
2023-10-17	19.230	19.260	18.610	18.880	18.880	2,185,710
2023-10-16	19.130	19.410	19.000	19.230	19.230	1,691,806
2023-10-13	19.350	19.460	19.100	19.130	19.130	1,545,380
2023-10-12	19.430	19.550	19.210	19.450	19.450	1,561,830
2023-10-11	19.290	19.580	19.120	19.440	19.440	1,893,150
2023-10-10	19.420	19.540	19.150	19.220	19.220	1,546,266
2023-10-09	19.700	19.830	19.280	19.360	19.360	2,131,930
2023-09-28	19.410	19.770	19.410	19.710	19.710	2,012,990
2023-09-27	19.140	19.520	19.110	19.430	19.430	2,038,300
2023-09-26	19.030	19.350	19.030	19.270	19.270	1,513,650
2023-09-25	19.610	19.650	19.120	19.180	19.180	2,060,180
2023-09-22	18.790	19.460	18.790	19.400	19.400	2,568,930
2023-09-21	19.180	19.180	18.860	18.950	18.950	1,698,750
2023-09-20	19.400	19.540	19.060	19.090	19.090	2,139,660
2023-09-19	19.710	19.850	19.290	19.460	19.460	2,266,060
2023-09-18	19.900	19.980	19.610	19.850	19.850	1,903,300
2023-09-15	19.690	19.980	19.540	19.760	19.760	1,784,800
2023-09-14	19.890	19.990	19.680	19.680	19.680	1,774,560
2023-09-13	20.210	20.350	19.730	19.890	19.890	2,570,700
2023-09-12	20.150	20.300	19.980	20.210	20.210	2,547,100
2023-09-11	20.030	20.290	19.800	20.140	20.140	2,325,200
2023-09-08	19.840	20.390	19.810	20.040	20.040	2,231,060
2023-09-07	20.270	20.290	19.950	19.950	19.950	3,008,900
2023-09-06	20.300	20.510	20.150	20.400	20.400	2,769,200
2023-09-05	20.650	20.820	20.370	20.500	20.500	4,236,330
2023-09-04	20.470	21.550	20.300	20.850	20.850	6,852,210
2023-09-01	20.440	20.500	20.100	20.440	20.440	3,670,100
2023-08-31	20.300	20.460	19.900	20.320	20.320	4,104,040
2023-08-30	20.100	20.390	20.000	20.290	20.290	4,279,880
2023-08-29	19.730	20.200	19.400	20.160	20.160	4,269,536
2023-08-28	20.560	20.690	19.500	19.600	19.600	4,129,890
2023-08-25	20.420	20.430	19.120	19.420	19.420	5,504,330
2023-08-24	20.410	20.790	19.900	20.550	20.550	5,585,120
2023-08-23	21.330	21.330	20.390	20.510	20.510	6,306,590
2023-08-22	21.510	21.790	20.790	21.390	21.390	9,548,210
2023-08-21	21.990	23.110	21.800	22.220	22.220	9,565,600
2023-08-18	22.930	23.000	21.680	21.680	21.680	9,489,853
2023-08-17	22.970	23.310	22.400	22.970	22.970	11,153,730
2023-08-16	23.140	23.600	22.600	22.600	22.600	16,608,042
2023-08-15	22.220	23.140	22.160	23.140	23.140	11,296,272
2023-08-14	20.600	21.320	20.590	21.040	21.040	4,094,822
2023-08-11	20.900	21.200	20.610	20.700	20.700	3,702,118
2023-08-10	21.000	21.400	20.920	21.010	21.010	3,009,800
2023-08-09	20.850	21.290	20.850	21.060	21.060	2,978,766
2023-08-08	21.980	22.080	21.010	21.090	21.090	7,693,197
2023-08-07	22.110	22.430	21.870	22.160	22.160	4,850,616
2023-08-04	21.960	22.290	21.800	22.050	22.050	4,907,996
2023-08-03	21.740	22.460	21.650	22.120	22.120	6,105,680
2023-08-02	22.480	22.480	21.870	21.890	21.890	10,736,410
2023-08-01	23.530	24.880	23.030	23.050	23.050	12,308,314
2023-07-31	22.900	24.000	22.800	23.750	23.750	11,516,400
2023-07-28	22.910	23.660	22.570	23.300	23.300	11,205,870

← NewerPage 13 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.