Shandong Swan Cotton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	18.880	19.110	18.770	18.930	18.930	2,037,080
2026-01-15	18.730	18.950	18.660	18.830	18.830	2,344,650
2026-01-14	18.810	19.000	18.460	18.740	18.740	2,383,090
2026-01-13	18.710	19.050	18.540	18.870	18.870	2,899,790
2026-01-12	18.500	18.830	18.450	18.730	18.730	2,486,660
2026-01-09	18.560	18.610	18.300	18.520	18.520	2,122,400
2026-01-08	18.210	18.440	18.100	18.420	18.420	1,971,410
2026-01-07	18.340	18.380	18.100	18.210	18.210	1,959,770
2026-01-06	18.370	18.570	18.150	18.340	18.340	2,730,130
2026-01-05	18.240	18.580	18.240	18.290	18.290	2,924,916
2025-12-31	18.350	18.350	18.030	18.240	18.240	2,032,580
2025-12-30	18.400	18.630	18.030	18.240	18.240	2,055,280
2025-12-29	18.380	18.450	18.080	18.350	18.350	1,823,120
2025-12-26	18.480	18.670	18.310	18.360	18.360	1,899,100
2025-12-25	18.330	18.530	18.250	18.490	18.490	1,558,620
2025-12-24	18.170	18.340	18.050	18.300	18.300	1,508,900
2025-12-23	18.190	18.280	18.020	18.240	18.240	1,718,650
2025-12-22	18.430	18.620	18.170	18.200	18.200	2,038,700
2025-12-19	17.950	18.370	17.910	18.300	18.300	2,211,350
2025-12-18	17.720	18.050	17.560	17.950	17.950	2,447,160
2025-12-17	17.700	17.860	17.310	17.700	17.700	1,983,500
2025-12-16	18.110	18.110	17.700	17.800	17.800	2,201,800
2025-12-15	17.840	18.250	17.610	18.100	18.100	2,353,230
2025-12-12	17.790	18.440	17.790	17.910	17.910	2,181,630
2025-12-11	18.370	18.430	18.000	18.000	18.000	2,443,460
2025-12-10	18.620	18.700	18.300	18.370	18.370	1,852,000
2025-12-09	18.740	18.880	18.500	18.620	18.620	2,003,100
2025-12-08	18.910	19.140	18.730	18.800	18.800	2,102,791
2025-12-05	18.510	18.820	18.390	18.710	18.710	1,523,800
2025-12-04	18.750	18.980	18.440	18.500	18.500	1,717,600
2025-12-03	19.030	19.280	18.700	18.880	18.880	2,490,030
2025-12-02	19.220	19.220	18.760	19.030	19.030	1,816,800
2025-12-01	19.760	19.760	19.010	19.110	19.110	2,796,264
2025-11-28	19.100	19.510	18.940	19.470	19.470	1,643,889
2025-11-27	18.960	19.220	18.900	19.170	19.170	1,559,000
2025-11-26	19.300	19.560	18.700	18.960	18.960	1,909,597
2025-11-25	19.320	19.500	19.160	19.240	19.240	1,754,867
2025-11-24	18.850	19.320	18.690	19.240	19.240	3,397,630
2025-11-21	19.530	19.930	18.480	18.590	18.590	3,177,390
2025-11-20	20.020	20.210	19.370	19.700	19.700	2,757,967
2025-11-19	20.380	20.630	19.870	20.020	20.020	1,981,330
2025-11-18	20.540	20.560	20.200	20.290	20.290	1,713,900
2025-11-17	20.500	20.600	20.200	20.510	20.510	1,822,710
2025-11-14	20.150	20.560	20.140	20.500	20.500	2,063,600
2025-11-13	20.500	20.500	20.000	20.220	20.220	1,726,100
2025-11-12	20.650	20.650	20.180	20.380	20.380	1,948,960
2025-11-11	20.340	20.580	20.120	20.450	20.450	2,877,185
2025-11-10	20.160	20.250	20.010	20.120	20.120	2,321,300
2025-11-07	20.170	20.360	20.110	20.180	20.180	2,067,900
2025-11-06	20.100	20.360	19.900	20.250	20.250	2,037,830
2025-11-05	20.080	20.250	19.960	20.100	20.100	2,507,430
2025-11-04	20.170	20.320	19.960	20.080	20.080	3,387,637
2025-11-03	19.620	20.300	19.510	20.160	20.160	5,028,810
2025-10-31	19.690	19.850	19.320	19.610	19.610	4,940,440
2025-10-30	19.540	19.750	19.180	19.320	19.320	4,630,147
2025-10-29	19.260	19.370	18.830	19.030	19.030	2,129,264
2025-10-28	19.330	19.600	19.240	19.370	19.370	2,422,940
2025-10-27	19.470	19.720	19.100	19.330	19.330	3,574,749
2025-10-24	19.240	19.810	19.120	19.280	19.280	6,160,660
2025-10-23	19.030	19.420	18.850	19.340	19.340	4,779,716

← NewerPage 4 of 5 · 243 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.