Shandong Swan Cotton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	18.870	19.140	18.650	19.030	19.030	2,985,710
2025-10-21	18.620	18.850	18.450	18.840	18.840	2,904,314
2025-10-20	18.210	18.670	18.190	18.610	18.610	3,092,120
2025-10-17	18.250	18.470	18.020	18.030	18.030	1,955,498
2025-10-16	18.480	18.680	18.200	18.290	18.290	2,200,600
2025-10-15	18.350	18.970	18.220	18.510	18.510	3,036,450
2025-10-14	18.170	18.430	18.100	18.350	18.350	2,457,390
2025-10-13	17.730	18.150	17.360	18.100	18.100	2,237,311
2025-10-10	17.940	18.230	17.910	18.160	18.160	2,031,180
2025-10-09	18.020	18.150	17.900	17.960	17.960	2,023,310
2025-09-30	18.050	18.070	17.880	17.910	17.910	1,408,700
2025-09-29	17.800	18.040	17.460	17.950	17.950	1,623,030
2025-09-26	17.950	18.060	17.680	17.800	17.800	1,765,800
2025-09-25	17.960	18.090	17.750	17.850	17.850	2,160,200
2025-09-24	17.620	17.980	17.440	17.860	17.860	2,323,460
2025-09-23	17.800	17.970	17.170	17.640	17.640	4,240,929
2025-09-22	18.170	18.280	17.750	17.910	17.910	2,173,301
2025-09-19	18.300	18.410	17.960	18.160	18.160	3,142,000
2025-09-18	19.100	19.110	18.000	18.270	18.270	4,833,600
2025-09-17	19.150	19.300	18.950	19.110	19.110	3,884,721
2025-09-16	18.580	19.280	18.580	19.150	19.150	5,651,130
2025-09-15	18.640	18.740	18.450	18.580	18.580	1,942,750
2025-09-12	18.990	18.990	18.640	18.640	18.640	2,447,230
2025-09-11	19.040	19.040	18.680	18.950	18.950	2,694,150
2025-09-10	18.930	19.200	18.840	19.050	19.050	4,010,860
2025-09-09	18.960	19.140	18.790	18.920	18.920	3,134,950
2025-09-08	18.610	18.920	18.610	18.880	18.880	3,109,023
2025-09-05	18.600	18.780	18.200	18.610	18.610	3,870,960
2025-09-04	18.010	19.130	17.910	18.590	18.590	6,059,980
2025-09-03	18.360	18.840	17.900	17.920	17.920	4,649,655
2025-09-02	18.460	19.660	18.150	18.710	18.710	6,597,400
2025-09-01	18.340	18.730	18.120	18.430	18.430	3,241,190
2025-08-29	18.480	18.720	18.370	18.480	18.480	2,022,670
2025-08-28	18.920	19.080	17.910	18.600	18.600	4,355,770
2025-08-27	19.600	19.600	18.770	18.790	18.790	4,383,460
2025-08-26	19.090	19.460	18.940	19.400	19.400	4,405,615
2025-08-25	19.210	19.390	18.970	19.140	19.140	3,665,180
2025-08-22	19.310	19.370	19.040	19.200	19.200	3,501,780
2025-08-21	19.270	19.420	19.100	19.160	19.160	3,517,440
2025-08-20	19.150	19.340	18.900	19.280	19.280	5,277,530
2025-08-19	18.450	20.250	18.400	19.180	19.180	7,979,669
2025-08-18	18.600	18.700	18.420	18.460	18.460	2,383,660
2025-08-15	18.420	18.530	18.320	18.430	18.430	1,883,460
2025-08-14	18.970	19.060	18.330	18.380	18.380	2,735,820
2025-08-13	18.900	19.060	18.780	18.960	18.960	2,381,720
2025-08-12	19.000	19.140	18.790	18.900	18.900	2,003,200
2025-08-11	19.200	19.240	18.910	18.930	18.930	2,690,884
2025-08-08	18.860	18.970	18.710	18.910	18.910	2,626,780
2025-08-07	18.780	18.950	18.720	18.830	18.830	2,446,659
2025-08-06	18.640	18.790	18.520	18.790	18.790	2,460,933
2025-08-05	18.570	18.640	18.440	18.580	18.580	2,269,181
2025-08-04	18.250	18.400	18.150	18.400	18.400	1,877,052
2025-08-01	18.120	18.300	18.060	18.250	18.250	1,502,290
2025-07-31	18.390	18.410	18.010	18.060	18.060	1,713,760
2025-07-30	18.420	18.490	18.170	18.400	18.400	1,837,230
2025-07-29	18.530	18.580	18.170	18.370	18.370	1,994,550
2025-07-28	18.540	18.590	18.440	18.510	18.510	1,453,290
2025-07-25	18.380	18.530	18.320	18.430	18.430	2,110,260
2025-07-24	18.200	18.370	18.010	18.350	18.350	1,665,720
2025-07-23	18.370	18.430	18.180	18.180	18.180	1,707,000

← NewerPage 5 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.