Shandong Swan Cotton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	24.970	26.400	24.510	26.110	25.948	11,785,557
2023-02-01	24.800	25.070	24.100	25.010	24.855	7,148,005
2023-01-31	25.200	25.200	24.600	24.860	24.706	5,208,192
2023-01-30	24.950	25.200	24.850	25.040	24.885	5,719,440
2023-01-20	24.930	25.050	24.470	24.720	24.566	4,764,160
2023-01-19	25.520	25.820	24.800	24.840	24.686	8,309,036
2023-01-18	24.900	26.400	24.870	26.070	25.908	11,300,592
2023-01-17	25.410	26.490	25.090	25.570	25.411	10,888,626
2023-01-16	25.500	25.520	24.060	24.630	24.477	9,338,162
2023-01-13	24.600	26.250	24.390	25.810	25.650	12,542,709
2023-01-12	26.250	26.490	24.310	24.660	24.507	13,133,559
2023-01-11	28.490	28.550	26.600	26.710	26.544	12,043,404
2023-01-10	28.000	28.780	27.900	28.250	28.075	8,886,593
2023-01-09	28.280	29.180	28.000	28.080	27.906	11,275,318
2023-01-06	28.790	30.180	27.610	29.140	28.959	15,530,462
2023-01-05	31.000	31.600	29.050	29.260	29.078	15,876,693
2023-01-04	28.740	32.000	28.700	31.360	31.165	21,114,842
2023-01-03	28.000	29.880	26.500	29.550	29.366	19,173,866
2022-12-30	28.820	33.660	28.820	29.350	29.168	27,698,302
2022-12-29	32.020	32.020	32.020	32.020	31.821	0
2022-12-28	32.020	32.020	32.020	32.020	31.821	0
2022-12-27	32.020	32.020	32.020	32.020	31.821	0
2022-12-26	32.020	32.020	32.020	32.020	31.821	0
2022-12-23	32.020	32.020	32.020	32.020	31.821	0
2022-12-22	28.510	32.020	28.460	32.020	31.821	20,129,349
2022-12-21	26.650	31.000	26.100	29.110	28.929	24,179,919
2022-12-20	26.950	30.260	26.680	29.000	28.820	25,922,696
2022-12-19	24.510	27.640	23.880	27.640	27.468	20,080,656
2022-12-16	26.250	26.400	24.700	25.130	24.974	15,141,185
2022-12-15	26.330	29.420	26.330	26.450	26.286	23,198,919
2022-12-14	24.400	27.080	23.930	27.080	26.912	18,330,297
2022-12-13	24.400	25.850	24.010	24.620	24.467	13,333,310
2022-12-12	23.800	25.000	22.620	24.970	24.815	16,835,715
2022-12-09	23.780	24.960	23.700	23.720	23.573	17,453,803
2022-12-08	27.550	28.380	26.270	26.300	26.137	19,944,819
2022-12-07	27.610	30.360	26.530	29.190	29.009	25,849,937
2022-12-06	25.400	27.610	25.400	27.610	27.439	22,231,620
2022-12-05	24.900	25.430	24.310	25.100	24.944	13,138,686
2022-12-02	25.220	26.530	24.350	25.500	25.342	17,542,760
2022-12-01	25.330	28.680	25.320	26.580	26.415	25,287,687
2022-11-30	23.700	26.870	23.410	26.870	26.703	23,370,963
2022-11-29	23.480	25.090	23.200	24.430	24.278	19,349,929
2022-11-28	23.200	24.390	22.580	23.420	23.275	15,397,939
2022-11-25	25.000	25.940	24.390	24.390	24.239	22,742,966
2022-11-24	24.180	29.390	24.180	27.100	26.932	27,457,174
2022-11-23	26.870	26.870	26.870	26.870	26.703	1,113,400
2022-11-22	29.860	29.860	29.860	29.860	29.675	2,656,600
2022-11-21	27.160	33.180	27.160	33.180	32.974	27,366,763
2022-11-18	30.160	30.160	30.160	30.160	29.973	0
2022-11-17	30.160	30.160	30.160	30.160	29.973	0
2022-11-16	30.160	30.160	30.160	30.160	29.973	0
2022-11-15	30.160	30.160	30.160	30.160	29.973	0
2022-11-14	30.160	30.160	30.160	30.160	29.973	0
2022-11-11	30.160	30.160	29.000	30.160	29.973	19,188,269
2022-11-10	25.800	27.420	25.660	27.420	27.250	9,860,282
2022-11-09	21.950	24.930	21.850	24.930	24.775	20,452,851
2022-11-08	21.890	22.660	21.800	22.660	22.519	18,598,235
2022-11-07	19.050	20.600	19.050	20.600	20.472	13,765,322
2022-11-04	18.000	18.730	17.770	18.730	18.614	24,428,920
2022-11-03	17.030	17.030	17.030	17.030	16.924	1,441,688

← NewerPage 16 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.