Shandong Swan Cotton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	19.330	19.760	19.330	19.720	19.598	2,858,111
2023-04-27	19.330	19.490	19.010	19.320	19.200	2,406,940
2023-04-26	18.890	19.530	18.830	19.350	19.230	3,182,171
2023-04-25	19.510	19.680	18.610	18.980	18.862	3,466,121
2023-04-24	19.250	19.550	19.000	19.430	19.309	2,892,796
2023-04-21	19.800	20.090	19.240	19.260	19.140	3,901,666
2023-04-20	20.050	20.050	19.540	19.660	19.538	2,953,980
2023-04-19	20.180	20.180	19.830	19.990	19.866	2,715,020
2023-04-18	20.540	20.540	19.940	20.050	19.926	3,494,910
2023-04-17	20.420	20.690	20.370	20.470	20.343	3,034,420
2023-04-14	20.420	20.580	20.200	20.410	20.283	3,501,070
2023-04-13	21.150	21.490	20.380	20.420	20.293	4,875,360
2023-04-12	20.970	21.200	20.720	20.930	20.800	2,539,400
2023-04-11	21.250	21.290	20.790	20.990	20.860	3,209,730
2023-04-10	21.950	22.000	21.120	21.120	20.989	4,249,190
2023-04-07	22.000	22.190	21.760	21.790	21.655	2,627,180
2023-04-06	21.930	22.250	21.470	22.070	21.933	3,409,662
2023-04-04	22.410	22.610	22.010	22.030	21.893	3,833,710
2023-04-03	22.400	22.550	22.050	22.540	22.400	3,622,170
2023-03-31	22.280	22.500	22.120	22.390	22.251	3,134,488
2023-03-30	22.860	22.880	22.080	22.280	22.142	4,329,108
2023-03-29	24.130	24.290	22.600	22.860	22.718	6,628,150
2023-03-28	24.120	24.380	24.110	24.140	23.990	2,344,268
2023-03-27	24.490	24.500	24.130	24.170	24.020	3,144,430
2023-03-24	24.440	24.680	24.300	24.510	24.358	3,094,400
2023-03-23	24.820	24.820	24.330	24.440	24.288	3,785,442
2023-03-22	25.080	25.270	24.670	24.740	24.586	4,252,440
2023-03-21	24.570	25.660	24.200	25.070	24.914	6,509,900
2023-03-20	24.990	24.990	24.100	24.380	24.229	5,086,060
2023-03-17	25.000	25.200	24.530	24.950	24.795	7,031,100
2023-03-16	24.050	26.450	24.050	25.460	25.302	10,753,486
2023-03-15	24.200	24.500	24.080	24.250	24.099	2,966,580
2023-03-14	24.120	24.700	24.090	24.290	24.139	3,868,066
2023-03-13	24.060	24.470	23.880	24.350	24.199	3,522,416
2023-03-10	25.000	25.010	24.060	24.120	23.970	6,424,356
2023-03-09	26.600	26.740	25.300	25.310	25.153	8,856,983
2023-03-08	27.070	27.330	26.520	26.660	26.494	7,067,946
2023-03-07	27.160	27.750	26.810	27.410	27.240	12,451,333
2023-03-06	26.850	27.300	26.200	27.000	26.832	9,169,296
2023-03-03	26.000	27.350	25.790	27.180	27.011	14,734,169
2023-03-02	25.970	26.400	25.710	26.070	25.908	5,073,718
2023-03-01	25.790	26.130	25.560	26.040	25.878	4,408,620
2023-02-28	26.180	26.300	25.680	25.910	25.749	5,047,062
2023-02-27	26.130	26.550	25.650	26.400	26.236	7,443,444
2023-02-24	25.480	26.520	25.120	26.130	25.968	6,675,778
2023-02-23	25.720	26.020	25.480	25.510	25.352	3,565,888
2023-02-22	26.000	26.220	25.690	25.740	25.580	4,214,030
2023-02-21	26.010	26.380	25.750	26.210	26.047	5,923,270
2023-02-20	25.780	26.450	25.330	26.180	26.017	6,190,668
2023-02-17	25.290	26.200	25.110	25.950	25.789	6,515,860
2023-02-16	26.000	26.390	25.000	25.280	25.123	7,387,034
2023-02-15	26.370	26.680	26.030	26.100	25.938	7,710,570
2023-02-14	27.490	27.570	26.770	26.800	26.634	6,622,915
2023-02-13	26.700	27.550	26.500	27.320	27.150	8,151,010
2023-02-10	28.930	28.930	27.000	27.080	26.912	12,978,306
2023-02-09	28.710	29.570	28.290	29.000	28.820	12,105,902
2023-02-08	27.620	30.190	27.310	29.400	29.217	17,860,580
2023-02-07	27.360	27.980	26.600	27.710	27.538	11,115,205
2023-02-06	27.400	28.950	26.350	27.290	27.121	15,723,211
2023-02-03	25.600	28.130	25.290	27.750	27.578	19,223,421

← NewerPage 15 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.