Shandong Swan Cotton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	15.480	15.480	15.480	15.480	15.384	946,310
2022-11-01	14.070	14.070	13.490	14.070	13.983	8,857,812
2022-10-31	11.900	12.790	11.880	12.790	12.711	4,050,440
2022-10-28	11.940	12.400	11.340	11.630	11.558	4,264,180
2022-10-27	11.600	12.090	11.450	11.860	11.786	3,081,671
2022-10-26	11.390	11.640	11.300	11.600	11.528	1,498,117
2022-10-25	11.410	11.490	11.080	11.400	11.329	1,607,025
2022-10-24	11.690	11.800	11.330	11.410	11.339	1,703,190
2022-10-21	11.750	11.810	11.560	11.650	11.578	1,522,381
2022-10-20	11.700	11.860	11.560	11.770	11.697	1,945,785
2022-10-19	11.670	11.900	11.460	11.690	11.617	1,690,228
2022-10-18	11.910	11.970	11.770	11.830	11.757	2,647,636
2022-10-17	11.660	11.960	11.510	11.910	11.836	3,982,510
2022-10-14	11.990	12.470	11.680	11.850	11.776	7,321,270
2022-10-13	10.910	11.880	10.650	11.880	11.806	3,434,056
2022-10-12	10.490	10.810	10.470	10.800	10.733	801,830
2022-10-11	10.740	10.740	10.360	10.460	10.395	672,280
2022-10-10	10.760	11.000	10.460	10.530	10.465	852,460
2022-09-30	10.880	10.970	10.680	10.790	10.723	788,860
2022-09-29	11.050	11.160	10.870	10.880	10.812	913,920
2022-09-28	11.240	11.320	10.900	10.990	10.922	968,560
2022-09-27	10.990	11.350	10.980	11.340	11.270	849,870
2022-09-26	11.120	11.140	10.880	10.960	10.892	982,660
2022-09-23	11.470	11.600	11.150	11.220	11.150	1,066,890
2022-09-22	11.610	11.680	11.460	11.470	11.399	671,650
2022-09-21	11.470	11.650	11.310	11.610	11.538	900,630
2022-09-20	11.400	11.600	11.380	11.520	11.448	936,820
2022-09-19	11.900	11.900	11.250	11.400	11.329	1,894,510
2022-09-16	12.000	12.160	11.780	11.820	11.747	1,406,400
2022-09-15	12.270	12.550	11.940	12.160	12.085	1,896,800
2022-09-14	12.070	12.300	12.040	12.270	12.194	1,197,730
2022-09-13	12.100	12.370	12.090	12.190	12.114	1,279,650
2022-09-09	12.300	12.320	12.010	12.090	12.015	1,189,600
2022-09-08	12.340	12.440	12.190	12.230	12.154	1,182,420
2022-09-07	12.430	12.480	12.280	12.310	12.234	915,590
2022-09-06	12.400	12.500	12.300	12.420	12.343	1,086,150
2022-09-05	12.380	12.440	12.210	12.400	12.323	1,376,460
2022-09-02	11.880	12.270	11.870	12.260	12.184	1,356,013
2022-09-01	11.930	12.040	11.820	11.900	11.826	1,118,800
2022-08-31	12.250	12.340	11.900	11.920	11.846	1,922,800
2022-08-30	12.490	12.580	12.180	12.340	12.263	1,446,900
2022-08-29	12.110	12.450	11.800	12.410	12.333	1,342,820
2022-08-26	12.190	12.490	12.090	12.120	12.045	1,619,820
2022-08-25	12.350	12.470	11.980	12.110	12.035	1,800,600
2022-08-24	12.680	12.800	12.320	12.360	12.283	2,084,160
2022-08-23	12.680	12.820	12.520	12.690	12.611	1,437,330
2022-08-22	12.610	12.690	12.460	12.670	12.591	1,622,240
2022-08-19	12.800	13.050	12.670	12.690	12.611	2,539,740
2022-08-18	13.140	13.190	12.930	13.050	12.969	1,445,096
2022-08-17	13.290	13.500	13.100	13.170	13.088	1,846,623
2022-08-16	13.100	13.430	13.100	13.250	13.168	1,927,211
2022-08-15	13.010	13.200	12.750	13.070	12.989	2,217,700
2022-08-12	13.090	13.440	12.990	12.990	12.909	2,847,200
2022-08-11	12.820	13.760	12.790	13.080	12.999	4,674,436
2022-08-10	12.700	12.780	12.520	12.740	12.661	1,757,110
2022-08-09	12.550	12.850	12.430	12.600	12.522	1,888,090
2022-08-08	12.380	12.480	12.160	12.480	12.403	1,485,949
2022-08-05	12.500	12.500	12.150	12.360	12.283	1,544,298
2022-08-04	12.200	12.460	12.030	12.360	12.283	1,653,568
2022-08-03	12.110	12.500	11.950	12.000	11.926	2,040,332

← NewerPage 17 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.