Shandong Swan Cotton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	14.100	14.550	13.550	14.450	10.943	5,693,728
2022-01-28	12.920	13.860	12.810	13.860	10.496	3,766,860
2022-01-27	13.010	13.480	12.600	12.600	9.542	2,149,420
2022-01-26	13.690	13.690	12.950	12.950	9.807	3,536,000
2022-01-25	13.710	15.180	13.200	13.800	10.451	3,920,387
2022-01-24	14.130	14.180	13.800	13.800	10.451	813,150
2022-01-21	14.040	14.260	13.790	14.130	10.701	966,160
2022-01-20	14.520	14.570	13.910	13.980	10.587	1,577,940
2022-01-19	14.360	14.890	14.300	14.520	10.996	1,449,370
2022-01-18	14.730	14.920	14.180	14.360	10.875	1,813,760
2022-01-17	14.570	14.830	14.420	14.690	11.125	1,643,720
2022-01-14	14.710	14.840	14.280	14.370	10.882	1,535,950
2022-01-13	14.700	14.860	14.640	14.710	11.140	1,034,540
2022-01-12	14.350	14.820	14.350	14.700	11.132	1,567,410
2022-01-11	14.460	14.740	14.320	14.390	10.897	923,000
2022-01-10	14.330	14.590	14.000	14.470	10.958	1,363,440
2022-01-07	14.650	14.850	14.330	14.340	10.860	1,202,240
2022-01-06	14.440	14.820	14.370	14.750	11.170	1,567,670
2022-01-05	14.590	14.860	14.200	14.380	10.890	1,608,120
2022-01-04	14.280	14.610	14.280	14.580	11.041	1,401,920
2021-12-31	14.300	14.350	14.160	14.300	10.829	842,593
2021-12-30	14.260	14.380	14.020	14.260	10.799	1,108,120
2021-12-29	14.180	14.320	13.890	14.260	10.799	1,121,640
2021-12-28	13.950	14.180	13.910	14.180	10.738	959,270
2021-12-27	13.660	14.100	13.580	13.910	10.534	1,001,000
2021-12-24	13.930	14.000	13.600	13.660	10.345	1,269,320
2021-12-23	14.120	14.180	13.830	13.890	10.519	1,281,930
2021-12-22	14.320	14.340	14.130	14.140	10.708	898,883
2021-12-21	14.010	14.380	13.930	14.270	10.807	1,656,070
2021-12-20	14.160	14.420	14.000	14.020	10.617	1,511,510
2021-12-17	13.940	14.100	13.800	13.960	10.572	1,129,272
2021-12-16	13.720	14.100	13.720	14.030	10.625	1,370,590
2021-12-15	13.890	13.980	13.690	13.760	10.420	1,073,170
2021-12-14	13.760	14.020	13.560	13.900	10.526	1,377,623
2021-12-13	13.510	13.920	13.310	13.810	10.458	1,460,550
2021-12-10	13.200	13.580	13.130	13.490	10.216	1,060,930
2021-12-09	13.220	13.340	13.110	13.220	10.011	812,520
2021-12-08	13.080	13.250	13.000	13.220	10.011	596,720
2021-12-07	13.270	13.420	12.960	13.060	9.890	1,093,453
2021-12-06	13.680	13.770	13.200	13.260	10.042	1,125,265
2021-12-03	13.530	13.990	13.520	13.760	10.420	1,295,152
2021-12-02	13.740	13.780	13.440	13.520	10.239	871,383
2021-12-01	13.510	13.790	13.510	13.760	10.420	1,079,258
2021-11-30	13.210	13.570	13.160	13.500	10.223	761,173
2021-11-29	13.310	13.370	13.160	13.210	10.004	516,880
2021-11-26	13.460	13.580	13.190	13.460	10.193	677,300
2021-11-25	13.470	13.620	13.460	13.480	10.208	618,772
2021-11-24	13.450	13.610	13.370	13.470	10.201	922,096
2021-11-23	13.550	13.600	13.330	13.500	10.223	602,940
2021-11-22	13.470	13.570	13.220	13.540	10.254	783,845
2021-11-19	13.140	13.480	13.100	13.420	10.163	819,650
2021-11-18	13.500	13.500	13.080	13.110	9.928	981,240
2021-11-17	13.240	13.530	13.170	13.490	10.216	1,089,593
2021-11-16	13.160	13.360	13.160	13.240	10.027	694,330
2021-11-15	13.060	13.360	12.980	13.290	10.064	824,330
2021-11-12	12.950	13.140	12.760	13.110	9.928	813,800
2021-11-11	12.880	13.050	12.790	12.950	9.807	740,500
2021-11-10	12.800	12.880	12.620	12.830	9.716	695,240
2021-11-09	12.660	12.850	12.520	12.790	9.686	921,440
2021-11-08	12.300	12.670	12.220	12.550	9.504	856,960

← NewerPage 20 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.