Shandong Swan Cotton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	18.900	19.000	18.210	18.250	18.250	16,030,810
2025-04-22	16.990	18.890	16.990	18.890	18.890	13,795,900
2025-04-21	17.000	17.190	16.680	17.170	17.170	2,651,600
2025-04-18	17.300	17.400	16.830	16.960	16.960	3,716,600
2025-04-17	17.270	17.580	16.960	17.260	17.260	4,111,100
2025-04-16	17.600	17.750	16.760	17.280	17.280	5,502,900
2025-04-15	18.000	18.090	17.620	17.730	17.730	5,322,900
2025-04-14	17.230	18.500	17.230	18.080	18.080	9,096,963
2025-04-11	17.710	17.890	17.300	17.400	17.400	9,275,490
2025-04-10	16.550	18.990	16.550	18.050	18.050	14,161,524
2025-04-09	18.140	18.140	17.120	17.290	17.290	14,517,384
2025-04-08	16.100	17.040	16.000	17.040	17.040	5,076,370
2025-04-07	16.610	16.610	15.490	15.490	15.490	3,924,300
2025-04-03	16.750	17.390	16.650	17.210	17.210	3,513,099
2025-04-02	16.850	16.980	16.710	16.820	16.820	1,103,410
2025-04-01	16.680	17.040	16.620	16.840	16.840	1,891,000
2025-03-31	16.800	16.950	16.360	16.530	16.530	1,767,100
2025-03-28	17.350	17.390	16.810	16.860	16.860	2,371,300
2025-03-27	17.330	17.580	16.910	17.370	17.370	2,395,000
2025-03-26	16.870	17.310	16.740	17.240	17.240	2,289,260
2025-03-25	16.800	17.100	16.670	16.870	16.870	2,074,300
2025-03-24	17.350	17.470	16.460	16.840	16.840	2,827,500
2025-03-21	17.730	17.730	17.350	17.400	17.400	2,252,530
2025-03-20	17.760	18.040	17.580	17.790	17.790	3,153,500
2025-03-19	17.710	17.980	17.550	17.890	17.890	3,742,892
2025-03-18	17.500	17.690	17.400	17.680	17.680	2,558,974
2025-03-17	17.410	17.550	17.380	17.500	17.500	1,748,164
2025-03-14	17.180	17.440	17.180	17.410	17.410	2,306,314
2025-03-13	17.460	17.460	17.010	17.320	17.320	2,607,380
2025-03-12	17.460	17.540	17.330	17.460	17.460	2,564,070
2025-03-11	17.130	17.740	17.000	17.490	17.490	3,588,100
2025-03-10	17.110	17.320	17.110	17.300	17.300	1,851,400
2025-03-07	17.350	17.410	17.000	17.100	17.100	2,570,900
2025-03-06	17.290	17.440	17.200	17.420	17.420	2,506,130
2025-03-05	17.460	17.460	17.070	17.260	17.260	2,122,700
2025-03-04	17.030	17.430	17.030	17.430	17.430	1,779,100
2025-03-03	17.300	17.440	17.120	17.260	17.260	2,178,620
2025-02-28	17.700	17.700	17.150	17.160	17.160	3,132,160
2025-02-27	17.790	17.860	17.420	17.840	17.840	3,874,380
2025-02-26	17.920	18.140	17.600	17.780	17.780	5,058,284
2025-02-25	18.370	18.500	17.890	17.930	17.930	7,589,629
2025-02-24	19.110	19.990	18.600	18.610	18.610	10,798,254
2025-02-21	18.600	18.790	18.340	18.500	18.500	5,459,980
2025-02-20	18.410	18.860	18.300	18.700	18.700	4,886,300
2025-02-19	18.230	18.450	18.000	18.410	18.410	4,198,755
2025-02-18	18.590	19.010	18.150	18.230	18.230	6,267,340
2025-02-17	18.200	18.780	18.130	18.650	18.650	4,755,530
2025-02-14	18.420	18.560	18.180	18.260	18.260	5,139,390
2025-02-13	18.480	19.140	18.410	18.560	18.560	6,541,150
2025-02-12	18.730	18.820	18.390	18.600	18.600	5,866,100
2025-02-11	19.080	19.140	18.650	18.780	18.780	5,423,855
2025-02-10	18.490	19.250	18.470	19.220	19.220	9,322,930
2025-02-07	18.360	19.500	17.960	18.720	18.720	10,498,280
2025-02-06	18.050	18.280	17.760	18.250	18.250	5,563,250
2025-02-05	17.960	18.200	17.710	18.100	18.100	5,030,200
2025-01-27	17.600	18.300	17.590	17.670	17.670	4,203,610
2025-01-24	17.590	17.720	17.220	17.570	17.570	3,664,900
2025-01-23	18.000	18.180	17.550	17.550	17.550	4,283,130
2025-01-22	18.300	18.380	17.730	17.750	17.750	6,104,600
2025-01-21	17.770	18.350	17.560	18.290	18.290	9,060,100

← NewerPage 7 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.