Shandong Swan Cotton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	22.910	23.660	22.570	23.300	23.300	11,205,870
2023-07-27	23.320	23.600	22.880	23.060	23.060	11,218,240
2023-07-26	22.490	24.420	21.860	23.750	23.750	19,195,170
2023-07-25	22.530	23.000	22.360	22.460	22.460	8,628,080
2023-07-24	21.850	23.550	21.660	22.820	22.820	11,593,160
2023-07-21	21.780	23.900	21.420	22.450	22.450	11,228,871
2023-07-20	22.930	23.090	21.660	21.830	21.830	11,369,400
2023-07-19	22.080	24.000	21.810	23.170	23.170	16,718,540
2023-07-18	22.040	22.350	21.590	22.280	22.280	8,137,910
2023-07-17	21.800	22.110	21.390	21.880	21.880	5,021,730
2023-07-14	22.090	22.550	21.730	21.990	21.990	8,315,400
2023-07-13	22.450	23.270	22.080	22.210	22.210	10,721,730
2023-07-12	22.460	23.010	22.180	22.200	22.200	10,402,460
2023-07-11	22.360	22.500	21.860	22.460	22.460	8,713,207
2023-07-10	22.850	22.950	22.040	22.300	22.300	14,610,580
2023-07-07	20.250	22.420	19.880	22.420	22.420	13,726,770
2023-07-06	20.230	20.650	20.080	20.380	20.380	3,118,830
2023-07-05	20.860	20.990	20.400	20.410	20.410	3,568,630
2023-07-04	20.850	21.000	20.560	20.750	20.750	3,391,200
2023-07-03	21.050	21.250	20.760	21.010	21.010	4,141,810
2023-06-30	21.250	21.330	20.910	20.950	20.950	5,148,720
2023-06-29	21.000	21.600	20.760	21.090	21.090	7,648,840
2023-06-28	20.640	21.660	20.020	21.230	21.230	8,678,290
2023-06-27	20.110	20.670	20.020	20.630	20.630	4,115,500
2023-06-26	20.100	20.550	19.960	20.210	20.210	3,171,700
2023-06-21	20.700	20.800	20.170	20.170	20.170	3,636,260
2023-06-20	20.450	20.860	20.310	20.580	20.580	4,559,037
2023-06-19	21.210	21.600	20.490	20.660	20.660	6,576,270
2023-06-16	20.850	21.400	20.840	20.910	20.910	5,383,560
2023-06-15	20.650	21.070	20.450	20.840	20.840	5,203,830
2023-06-14	20.700	21.190	20.350	20.860	20.860	7,111,960
2023-06-13	20.550	20.950	20.290	20.740	20.740	6,591,310
2023-06-12	20.020	21.450	19.760	20.560	20.560	10,321,180
2023-06-09	22.000	22.300	21.200	21.390	21.390	11,021,400
2023-06-08	22.970	25.090	22.860	22.860	22.718	15,434,020
2023-06-07	22.430	23.610	22.010	23.290	23.145	13,433,267
2023-06-06	22.350	23.350	21.810	22.940	22.798	13,107,520
2023-06-05	22.900	22.930	22.160	22.320	22.181	7,527,100
2023-06-02	22.690	23.100	22.400	22.710	22.569	9,305,880
2023-06-01	23.000	23.610	22.270	23.150	23.006	12,847,270
2023-05-31	22.900	23.590	22.540	22.880	22.738	11,227,127
2023-05-30	23.300	24.020	22.710	23.060	22.917	19,296,760
2023-05-29	21.720	23.770	21.210	23.770	23.622	21,682,634
2023-05-26	22.610	22.800	21.330	21.610	21.476	17,107,201
2023-05-25	24.300	25.700	23.090	23.150	23.006	21,641,010
2023-05-24	24.400	26.780	23.210	25.660	25.501	28,602,893
2023-05-23	22.430	24.670	22.000	24.670	24.517	26,634,279
2023-05-22	20.580	22.430	20.490	22.430	22.291	13,001,704
2023-05-19	20.660	20.800	20.150	20.390	20.263	5,449,960
2023-05-18	20.880	21.000	20.140	20.610	20.482	11,211,055
2023-05-17	18.660	20.550	18.610	20.550	20.422	9,294,236
2023-05-16	19.010	19.230	18.670	18.680	18.564	3,326,539
2023-05-15	18.500	19.270	18.500	19.210	19.091	6,607,699
2023-05-12	20.080	20.780	19.200	19.200	19.081	9,392,728
2023-05-11	19.150	19.980	18.820	19.350	19.230	4,936,600
2023-05-10	18.740	19.130	18.540	19.020	18.902	2,312,300
2023-05-09	19.300	19.300	18.770	18.870	18.753	2,688,236
2023-05-08	19.320	19.550	19.060	19.270	19.150	2,250,100
2023-05-05	19.570	19.680	19.160	19.300	19.180	2,552,500
2023-05-04	19.830	19.990	19.510	19.700	19.578	3,102,520

← NewerPage 14 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.