Shandong Swan Cotton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	18.400	18.470	18.250	18.350	18.350	1,961,430
2025-07-21	18.260	18.360	18.170	18.360	18.360	2,201,999
2025-07-18	18.180	18.270	18.030	18.170	18.170	1,630,186
2025-07-17	18.220	18.360	18.100	18.150	18.150	2,464,100
2025-07-16	17.970	18.380	17.970	18.270	18.270	2,977,600
2025-07-15	18.310	18.350	17.820	18.050	18.050	2,713,600
2025-07-14	18.160	18.480	18.070	18.310	18.310	2,886,660
2025-07-11	17.970	18.370	17.870	18.250	18.250	3,402,300
2025-07-10	18.080	18.080	17.850	17.970	17.970	1,458,400
2025-07-09	18.090	18.100	17.930	18.080	18.080	1,899,500
2025-07-08	17.950	18.070	17.890	18.010	18.010	1,745,260
2025-07-07	17.820	17.980	17.700	17.970	17.970	1,471,320
2025-07-04	17.950	18.000	17.750	17.820	17.820	1,723,650
2025-07-03	17.730	18.050	17.730	17.960	17.960	1,716,040
2025-07-02	18.120	18.250	17.820	17.950	17.950	2,342,900
2025-07-01	17.920	18.100	17.750	17.900	17.900	1,758,800
2025-06-30	17.810	18.020	17.720	17.920	17.920	2,502,530
2025-06-27	17.570	18.200	17.560	17.880	17.880	3,782,740
2025-06-26	17.750	17.750	17.490	17.530	17.530	1,990,540
2025-06-25	17.540	17.790	17.460	17.760	17.760	3,117,890
2025-06-24	17.220	17.610	17.220	17.540	17.540	1,694,850
2025-06-23	16.990	17.330	16.900	17.300	17.300	1,330,800
2025-06-20	16.980	17.270	16.970	17.080	17.080	1,585,600
2025-06-19	17.440	17.470	16.960	17.020	17.020	2,601,090
2025-06-18	17.500	17.710	17.340	17.390	17.390	1,710,070
2025-06-17	17.810	17.940	17.500	17.630	17.630	1,953,090
2025-06-16	17.710	17.880	17.600	17.740	17.740	2,045,400
2025-06-13	18.120	18.260	17.650	17.700	17.700	3,393,100
2025-06-12	18.450	18.480	17.970	18.300	18.300	5,052,530
2025-06-11	18.490	18.760	18.410	18.440	18.440	3,734,600
2025-06-10	18.410	18.930	18.300	18.610	18.610	5,170,091
2025-06-09	18.480	18.590	18.350	18.480	18.480	2,482,300
2025-06-06	18.220	18.720	18.110	18.480	18.480	3,310,490
2025-06-05	18.220	18.440	18.190	18.270	18.270	2,113,960
2025-06-04	18.260	18.330	18.010	18.280	18.280	2,151,900
2025-06-03	18.160	18.400	18.010	18.390	18.390	2,826,490
2025-05-30	18.500	18.620	18.080	18.160	18.160	3,400,880
2025-05-29	18.620	18.780	18.310	18.450	18.450	3,983,513
2025-05-28	18.650	19.300	18.480	18.620	18.620	5,130,844
2025-05-27	18.090	18.830	17.900	18.660	18.660	4,946,801
2025-05-26	17.890	18.190	17.700	18.190	18.190	3,128,904
2025-05-23	18.290	18.410	17.800	17.840	17.840	4,682,580
2025-05-22	18.730	19.030	18.360	18.360	18.360	5,511,829
2025-05-21	19.100	19.380	18.880	18.900	18.900	6,576,253
2025-05-20	18.680	19.450	18.590	19.220	19.220	10,252,226
2025-05-19	18.550	18.830	18.470	18.670	18.670	4,367,810
2025-05-16	18.520	18.950	18.500	18.590	18.590	6,658,440
2025-05-15	18.700	18.810	18.450	18.650	18.650	6,917,600
2025-05-14	18.030	18.750	17.860	18.690	18.690	9,510,260
2025-05-13	18.330	18.330	17.950	18.100	18.100	3,329,660
2025-05-12	18.190	18.350	18.050	18.200	18.200	3,667,600
2025-05-09	18.400	18.580	18.150	18.190	18.190	4,725,880
2025-05-08	18.400	18.660	18.230	18.540	18.540	6,883,715
2025-05-07	18.390	18.830	18.290	18.500	18.500	9,266,520
2025-05-06	17.870	18.450	17.870	18.380	18.380	7,057,005
2025-04-30	17.780	18.080	17.610	17.950	17.950	6,022,999
2025-04-29	17.740	18.160	17.700	17.780	17.780	5,867,200
2025-04-28	18.270	18.350	17.720	17.840	17.840	5,571,500
2025-04-25	18.240	18.560	18.110	18.260	18.260	7,729,700
2025-04-24	18.390	18.830	18.140	18.240	18.240	9,934,290

← NewerPage 6 of 21 · 1,216 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.