Shandong Swan Cotton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-17	14.530	14.810	13.870	14.030	14.030	2,207,500
2026-07-16	14.390	14.790	14.180	14.530	14.530	1,606,030
2026-07-15	14.200	14.470	14.100	14.400	14.400	1,955,100
2026-07-14	13.840	14.290	13.600	14.190	14.190	2,106,350
2026-07-13	14.330	14.340	13.700	13.840	13.840	1,985,430
2026-07-10	13.910	14.500	13.730	14.330	14.330	2,139,100
2026-07-09	14.270	14.390	13.600	13.910	13.910	1,652,530
2026-07-08	14.270	14.360	13.870	14.090	14.090	1,345,930
2026-07-07	14.800	14.920	14.210	14.260	14.260	1,708,700
2026-07-06	15.050	15.480	14.760	14.800	14.800	1,949,630
2026-07-03	14.950	15.150	14.690	15.050	15.050	2,464,300
2026-07-02	14.510	15.030	14.510	14.630	14.630	2,384,200
2026-07-01	14.160	14.730	14.000	14.510	14.510	2,623,800
2026-06-30	14.260	14.420	13.940	14.060	14.060	1,962,800
2026-06-29	14.370	14.450	13.760	14.270	14.270	2,126,970
2026-06-26	14.600	14.800	14.200	14.240	14.240	2,028,870
2026-06-25	15.370	15.370	14.530	14.620	14.620	3,552,800
2026-06-24	15.680	15.690	14.900	15.400	15.400	3,453,010
2026-06-23	15.100	15.930	14.940	15.650	15.650	3,464,700
2026-06-22	14.920	15.120	14.210	15.080	15.080	1,973,130
2026-06-18	14.970	15.120	14.540	14.940	14.940	2,038,054
2026-06-17	15.500	15.500	14.900	14.990	14.990	2,125,860
2026-06-16	15.400	15.600	15.000	15.520	15.520	2,090,400
2026-06-15	15.920	16.170	15.390	15.550	15.365	2,023,590
2026-06-12	15.790	15.950	15.440	15.700	15.513	1,959,540
2026-06-11	15.730	15.920	15.300	15.600	15.414	1,428,700
2026-06-10	15.880	16.020	15.450	15.820	15.632	1,694,600
2026-06-09	16.000	16.350	15.830	15.990	15.800	1,741,700
2026-06-08	16.150	16.490	15.620	15.900	15.711	2,247,200
2026-06-05	16.150	16.740	15.880	16.380	16.380	3,005,940
2026-06-04	16.470	16.680	16.020	16.170	16.170	1,832,130
2026-06-03	16.840	16.880	16.400	16.510	16.510	1,858,549
2026-06-02	17.430	17.560	16.710	16.780	16.780	2,189,000
2026-06-01	16.580	17.550	16.500	17.350	17.350	2,832,264
2026-05-29	17.190	17.340	16.720	16.780	16.780	2,237,949
2026-05-28	17.160	17.460	16.760	17.190	17.190	2,161,430
2026-05-27	17.840	17.900	17.030	17.250	17.250	2,809,200
2026-05-26	18.250	18.250	17.710	17.840	17.840	2,635,200
2026-05-25	18.580	18.820	17.980	18.290	18.290	2,667,700
2026-05-22	18.340	18.750	18.010	18.580	18.580	2,529,803
2026-05-21	19.020	19.280	18.100	18.230	18.230	2,829,140
2026-05-20	19.070	19.200	18.700	19.010	19.010	1,918,710
2026-05-19	19.320	19.630	19.030	19.280	19.280	1,702,400
2026-05-18	19.230	19.410	18.830	19.320	19.320	2,462,000
2026-05-15	19.390	19.560	19.000	19.230	19.230	1,871,170
2026-05-14	19.580	19.680	19.330	19.350	19.350	1,679,004
2026-05-13	19.670	19.760	19.500	19.560	19.560	1,958,130
2026-05-12	19.990	20.140	19.500	19.560	19.560	2,028,493
2026-05-11	20.390	20.410	19.770	20.000	20.000	1,941,820
2026-05-08	19.800	20.170	19.760	20.050	20.050	2,000,560
2026-05-07	20.060	20.200	19.750	19.800	19.800	2,185,310
2026-05-06	19.950	20.260	19.820	20.050	20.050	3,618,097
2026-04-30	19.750	20.000	19.580	19.950	19.950	3,215,930
2026-04-29	19.190	19.800	19.190	19.620	19.620	2,379,430
2026-04-28	19.160	19.470	19.100	19.190	19.190	2,765,550
2026-04-27	18.700	19.260	18.440	19.140	19.140	2,750,900
2026-04-24	18.290	18.800	18.180	18.670	18.670	2,212,037
2026-04-23	18.610	18.790	18.370	18.430	18.430	1,404,583
2026-04-22	18.880	18.880	18.580	18.720	18.720	1,547,450
2026-04-21	18.860	19.100	18.800	18.900	18.900	1,731,080

← NewerPage 2 of 21 · 1,215 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.