Shandong Swan Cotton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	12.580	12.700	11.900	12.030	11.955	3,028,270
2022-08-01	12.860	12.980	12.650	12.720	12.641	2,460,092
2022-07-29	12.600	12.850	12.550	12.730	12.651	2,414,760
2022-07-28	12.550	12.760	12.480	12.580	12.502	3,254,710
2022-07-27	12.380	12.540	12.340	12.520	12.442	2,130,360
2022-07-26	12.330	12.450	12.000	12.320	12.244	1,952,070
2022-07-25	12.560	12.670	12.260	12.330	12.253	2,125,990
2022-07-22	12.250	12.620	12.250	12.530	12.452	3,707,950
2022-07-21	12.390	12.460	12.200	12.240	12.164	1,581,367
2022-07-20	12.330	12.410	12.180	12.390	12.313	2,054,570
2022-07-19	12.150	12.330	12.030	12.280	12.204	3,056,501
2022-07-18	11.850	12.190	11.810	12.100	12.025	2,992,856
2022-07-15	12.240	12.340	11.640	11.850	11.776	3,947,150
2022-07-14	12.210	12.300	12.120	12.250	12.174	1,805,350
2022-07-13	12.020	12.340	11.980	12.250	12.174	4,232,388
2022-07-12	12.100	12.130	11.830	11.980	11.906	2,512,647
2022-07-11	11.930	12.250	11.800	12.070	11.995	4,852,255
2022-07-08	11.950	11.990	11.860	11.900	11.826	1,370,620
2022-07-07	12.010	12.010	11.830	11.950	11.876	1,441,430
2022-07-06	11.970	11.990	11.840	11.970	11.896	1,340,680
2022-07-05	11.970	12.060	11.790	11.980	11.906	2,634,572
2022-07-04	12.200	12.200	11.850	11.970	11.896	1,829,292
2022-07-01	12.000	12.240	11.950	12.010	11.935	2,887,236
2022-06-30	11.990	12.040	11.730	11.940	11.866	2,791,498
2022-06-29	12.180	12.180	11.900	11.980	11.906	2,706,172
2022-06-28	11.960	12.230	11.850	12.190	12.114	3,253,230
2022-06-27	12.080	12.130	11.900	11.970	11.896	2,272,480
2022-06-24	12.090	12.130	11.980	12.080	12.005	1,579,750
2022-06-23	12.060	12.230	11.890	12.090	12.015	2,207,222
2022-06-22	12.180	12.220	11.990	12.060	11.985	1,825,230
2022-06-21	12.330	12.330	11.960	12.240	12.164	2,774,687
2022-06-20	12.420	12.470	12.240	12.270	12.194	2,550,380
2022-06-17	12.290	12.450	12.180	12.390	12.313	5,906,740
2022-06-16	12.300	12.440	12.240	12.350	12.273	3,723,080
2022-06-15	12.660	12.660	12.260	12.340	12.263	5,415,376
2022-06-14	12.510	12.780	12.250	12.580	12.502	7,091,930
2022-06-13	12.500	12.660	12.380	12.500	12.422	5,237,249
2022-06-10	13.000	13.280	12.500	12.660	12.581	9,344,470
2022-06-09	12.730	14.100	12.730	13.400	13.317	13,420,560
2022-06-08	12.670	13.090	12.230	12.900	12.820	5,257,348
2022-06-07	12.870	12.870	12.490	12.720	12.641	2,797,030
2022-06-06	12.570	12.940	12.560	12.800	12.721	4,901,900
2022-06-02	12.350	12.850	12.260	12.610	12.532	3,553,210
2022-06-01	12.410	12.530	12.190	12.480	12.403	3,625,088
2022-05-31	12.400	12.560	12.310	12.480	12.403	4,912,301
2022-05-30	12.300	12.570	12.050	12.550	12.472	7,952,530
2022-05-27	11.700	12.610	11.500	12.520	12.442	6,351,722
2022-05-26	14.980	15.490	14.590	15.260	11.556	3,388,840
2022-05-25	14.490	14.950	14.350	14.950	11.322	2,144,350
2022-05-24	15.490	15.590	14.520	14.550	11.019	3,194,607
2022-05-23	14.920	15.520	14.920	15.480	11.723	3,312,400
2022-05-20	15.000	15.180	14.770	14.910	11.291	2,336,100
2022-05-19	14.420	15.090	14.350	14.910	11.291	2,884,960
2022-05-18	14.350	14.800	14.160	14.640	11.087	3,350,460
2022-05-17	15.120	15.300	14.290	14.400	10.905	3,116,721
2022-05-16	14.520	14.800	14.410	14.590	11.049	2,312,801
2022-05-13	14.550	14.820	14.360	14.520	10.996	2,184,520
2022-05-12	13.960	14.600	13.950	14.540	11.011	2,772,185
2022-05-11	14.700	14.840	14.190	14.210	10.761	4,088,175
2022-05-10	14.310	14.760	14.170	14.610	11.064	3,847,711

← NewerPage 18 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.