Shandong Swan Cotton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	14.180	14.440	13.980	14.420	10.920	3,162,640
2022-05-06	13.520	13.980	13.200	13.910	10.534	3,198,000
2022-05-05	13.560	13.980	13.280	13.800	10.451	3,683,030
2022-04-29	13.270	13.980	13.270	13.870	10.504	3,715,010
2022-04-28	12.880	13.480	12.860	13.130	9.943	3,535,740
2022-04-27	12.890	13.150	12.410	13.120	9.936	3,208,891
2022-04-26	13.770	13.970	12.700	12.720	9.633	5,068,050
2022-04-25	14.940	15.000	13.610	13.700	10.375	4,193,950
2022-04-22	14.910	15.400	14.700	15.060	11.405	2,855,580
2022-04-21	15.430	15.920	14.880	14.990	11.352	3,621,280
2022-04-20	16.010	16.490	15.500	15.660	11.859	3,827,655
2022-04-19	15.910	16.110	15.680	16.070	12.170	3,684,200
2022-04-18	14.870	15.790	14.760	15.640	11.844	4,731,090
2022-04-15	16.800	16.860	15.260	15.270	11.564	7,636,590
2022-04-14	16.680	17.080	16.680	16.960	12.844	4,151,290
2022-04-13	16.590	17.300	16.030	17.060	12.919	8,178,060
2022-04-12	16.550	16.800	15.950	16.680	12.632	6,517,160
2022-04-11	16.410	17.280	16.410	16.870	12.775	8,823,880
2022-04-08	16.900	17.130	16.130	16.240	12.298	6,562,075
2022-04-07	17.500	17.770	16.750	16.780	12.707	7,149,610
2022-04-06	17.580	17.900	16.500	17.900	13.555	9,083,880
2022-04-01	18.440	19.250	18.050	18.310	13.866	8,934,900
2022-03-31	18.800	19.320	18.200	18.300	13.858	11,719,370
2022-03-30	18.000	18.550	17.810	18.460	13.980	9,202,570
2022-03-29	17.470	18.570	17.340	18.170	13.760	10,534,287
2022-03-28	17.440	17.650	17.150	17.320	13.116	4,858,357
2022-03-25	17.200	18.340	17.190	17.480	13.238	8,023,100
2022-03-24	17.710	17.720	16.980	17.180	13.010	6,599,050
2022-03-23	18.000	18.340	17.540	17.790	13.472	7,973,550
2022-03-22	17.600	19.080	17.240	18.440	13.964	12,740,880
2022-03-21	17.360	17.900	17.220	17.680	13.389	8,002,718
2022-03-18	17.520	17.640	17.180	17.360	13.147	5,704,988
2022-03-17	17.100	17.710	16.770	17.690	13.396	10,070,108
2022-03-16	16.570	17.350	16.520	17.200	13.025	7,013,110
2022-03-15	17.500	17.770	16.490	16.650	12.609	7,522,190
2022-03-14	17.040	17.710	17.000	17.080	12.935	7,922,188
2022-03-11	16.940	17.510	16.310	17.460	13.222	9,889,877
2022-03-10	16.750	17.340	16.580	16.950	12.836	10,441,307
2022-03-09	16.900	16.980	16.000	16.690	12.639	11,792,530
2022-03-08	18.340	18.490	17.370	17.370	13.154	13,066,531
2022-03-07	21.490	21.800	19.260	19.300	14.616	18,633,682
2022-03-04	19.880	21.400	19.880	21.400	16.206	20,264,773
2022-03-03	19.820	20.140	19.360	19.450	14.729	10,279,660
2022-03-02	19.410	20.500	19.060	19.990	15.138	13,446,791
2022-03-01	18.900	19.950	18.590	19.930	15.093	13,633,438
2022-02-28	19.910	20.490	19.480	19.480	14.752	9,069,849
2022-02-25	21.640	22.720	21.640	21.640	16.388	12,247,391
2022-02-24	24.040	26.660	24.040	24.040	18.205	16,975,489
2022-02-23	25.490	26.710	24.500	26.710	20.227	26,358,627
2022-02-22	24.410	27.200	23.160	24.280	18.387	21,641,959
2022-02-21	22.250	25.720	22.030	25.720	19.478	26,190,213
2022-02-18	19.550	23.380	19.130	23.380	17.705	27,082,004
2022-02-17	19.710	21.250	18.880	21.250	16.092	24,850,046
2022-02-16	19.320	19.320	19.170	19.320	14.631	4,751,241
2022-02-15	17.560	17.560	17.030	17.560	13.298	5,788,120
2022-02-14	14.510	15.960	14.460	15.960	12.086	4,002,310
2022-02-11	14.800	14.890	14.420	14.510	10.988	2,665,704
2022-02-10	14.720	14.910	14.570	14.800	11.208	2,510,885
2022-02-09	14.910	14.950	14.580	14.650	11.094	2,571,660
2022-02-08	14.380	14.880	14.250	14.880	11.269	4,440,930

← NewerPage 19 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.