Shandong Swan Cotton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	18.870	18.980	18.680	18.910	18.910	1,766,280
2026-04-17	18.810	18.890	18.630	18.850	18.850	2,113,700
2026-04-16	18.380	18.830	18.160	18.760	18.760	2,036,210
2026-04-15	18.600	18.600	18.250	18.300	18.300	2,245,990
2026-04-14	18.740	18.750	18.220	18.470	18.470	2,408,450
2026-04-13	18.440	18.600	18.140	18.550	18.550	2,654,600
2026-04-10	18.320	18.770	18.320	18.560	18.560	2,211,400
2026-04-09	18.880	18.880	18.230	18.310	18.310	2,598,190
2026-04-08	18.280	18.820	18.250	18.780	18.780	3,240,700
2026-04-07	17.590	18.170	17.360	18.030	18.030	3,738,920
2026-04-03	18.330	18.400	17.550	17.680	17.680	2,925,250
2026-04-02	18.820	18.870	18.110	18.330	18.330	2,571,400
2026-04-01	18.920	19.110	18.560	18.770	18.770	3,132,100
2026-03-31	18.500	19.350	18.500	18.500	18.500	4,316,742
2026-03-30	18.620	19.090	18.500	19.090	19.090	3,143,802
2026-03-27	18.210	18.900	18.060	18.750	18.750	3,373,300
2026-03-26	18.900	19.060	18.350	18.490	18.490	2,789,440
2026-03-25	18.550	18.970	18.360	18.750	18.750	4,190,646
2026-03-24	17.710	18.320	17.340	18.300	18.300	5,928,930
2026-03-23	18.380	18.380	16.980	17.150	17.150	5,835,727
2026-03-20	19.050	19.460	18.470	18.510	18.510	5,265,240
2026-03-19	19.500	20.280	19.150	19.230	19.230	6,027,930
2026-03-18	20.200	20.220	19.330	19.800	19.800	6,556,430
2026-03-17	20.330	20.820	19.780	19.800	19.800	9,072,320
2026-03-16	20.630	21.070	20.220	20.330	20.330	14,422,210
2026-03-13	19.730	21.600	19.730	21.600	21.600	6,691,550
2026-03-12	20.000	20.220	19.640	19.640	19.640	1,877,682
2026-03-11	20.270	20.400	19.910	20.100	20.100	1,963,050
2026-03-10	19.200	20.310	19.200	20.270	20.270	2,988,000
2026-03-09	19.960	20.240	19.560	20.240	20.240	2,619,467
2026-03-06	19.180	20.240	19.160	20.180	20.180	2,209,790
2026-03-05	19.300	19.700	19.090	19.230	19.230	2,735,978
2026-03-04	19.070	19.350	18.800	18.920	18.920	2,302,608
2026-03-03	19.690	20.080	19.160	19.220	19.220	2,593,060
2026-03-02	19.880	20.350	19.400	19.670	19.670	2,821,800
2026-02-27	20.280	20.500	20.220	20.470	20.470	1,876,200
2026-02-26	20.500	20.520	20.250	20.420	20.420	1,666,930
2026-02-25	20.500	20.610	20.230	20.300	20.300	1,874,600
2026-02-24	20.090	20.480	20.000	20.460	20.460	2,021,800
2026-02-13	20.000	20.250	19.910	20.060	20.060	1,577,430
2026-02-12	20.170	20.250	19.790	19.910	19.910	1,636,060
2026-02-11	20.270	20.300	20.000	20.100	20.100	1,646,760
2026-02-10	20.420	20.430	20.080	20.150	20.150	2,244,580
2026-02-09	20.140	20.520	20.070	20.470	20.470	2,747,900
2026-02-06	19.810	20.200	19.790	19.910	19.910	3,063,335
2026-02-05	20.340	20.340	19.950	19.970	19.970	2,973,430
2026-02-04	20.350	20.360	19.930	19.980	19.980	4,133,010
2026-02-03	19.760	19.980	19.560	19.810	19.810	3,476,270
2026-02-02	20.250	20.360	19.500	19.500	19.500	3,955,050
2026-01-30	19.310	19.970	19.150	19.900	19.900	4,019,090
2026-01-29	19.640	19.850	19.210	19.340	19.340	3,201,200
2026-01-28	19.860	19.960	19.510	19.690	19.690	3,018,390
2026-01-27	19.350	19.890	19.060	19.840	19.840	4,187,206
2026-01-26	19.990	20.230	19.780	20.050	20.050	2,902,220
2026-01-23	19.950	20.120	19.710	19.980	19.980	2,289,560
2026-01-22	19.500	20.000	19.470	19.920	19.920	1,977,070
2026-01-21	19.290	19.600	19.200	19.600	19.600	2,106,870
2026-01-20	19.420	19.500	19.150	19.390	19.390	2,567,310
2026-01-19	19.090	19.430	18.940	19.420	19.420	2,575,460
2026-01-16	18.880	19.110	18.770	18.930	18.930	2,037,080

← NewerPage 3 of 5 · 242 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.