Shandong Swan Cotton historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 17.640 | 17.770 | 17.310 | 17.590 | 17.590 | 4,283,700 |
| 2025-01-17 | 17.590 | 17.640 | 17.220 | 17.500 | 17.500 | 3,947,143 |
| 2025-01-16 | 17.720 | 18.080 | 17.330 | 17.610 | 17.610 | 5,834,140 |
| 2025-01-15 | 17.870 | 18.190 | 17.620 | 17.690 | 17.690 | 6,348,890 |
| 2025-01-14 | 17.230 | 17.970 | 17.150 | 17.870 | 17.870 | 9,494,460 |
| 2025-01-13 | 17.530 | 17.900 | 16.880 | 17.040 | 17.040 | 7,755,398 |
| 2025-01-10 | 17.610 | 18.660 | 17.150 | 17.790 | 17.790 | 15,445,832 |
| 2025-01-09 | 15.780 | 17.550 | 15.730 | 17.550 | 17.550 | 6,883,910 |
| 2025-01-08 | 15.900 | 16.140 | 15.400 | 15.950 | 15.950 | 3,060,955 |
| 2025-01-07 | 15.470 | 16.000 | 15.420 | 16.000 | 16.000 | 2,815,360 |
| 2025-01-06 | 15.580 | 15.820 | 14.900 | 15.380 | 15.380 | 4,164,300 |
| 2025-01-03 | 17.260 | 17.330 | 15.720 | 15.900 | 15.900 | 6,157,140 |
| 2025-01-02 | 17.100 | 18.000 | 16.860 | 17.470 | 17.470 | 6,313,826 |
| 2024-12-31 | 17.370 | 17.680 | 17.130 | 17.290 | 17.290 | 4,223,560 |
| 2024-12-30 | 17.060 | 17.680 | 16.750 | 17.370 | 17.370 | 4,414,691 |
| 2024-12-27 | 17.050 | 17.520 | 16.950 | 17.260 | 17.260 | 4,539,400 |
| 2024-12-26 | 16.530 | 17.300 | 16.420 | 17.150 | 17.150 | 4,701,740 |
| 2024-12-25 | 17.000 | 17.070 | 16.140 | 16.530 | 16.530 | 3,997,400 |
| 2024-12-24 | 16.760 | 17.090 | 16.520 | 17.070 | 17.070 | 4,363,470 |
| 2024-12-23 | 17.800 | 17.800 | 16.650 | 16.770 | 16.770 | 6,127,660 |
| 2024-12-20 | 17.830 | 18.000 | 17.610 | 17.810 | 17.810 | 4,808,040 |
| 2024-12-19 | 17.980 | 18.460 | 17.680 | 17.800 | 17.800 | 6,820,950 |
| 2024-12-18 | 18.640 | 19.260 | 18.090 | 18.390 | 18.390 | 8,557,995 |
| 2024-12-17 | 19.880 | 19.980 | 18.500 | 18.640 | 18.640 | 9,594,554 |
| 2024-12-16 | 19.150 | 20.190 | 19.150 | 20.000 | 20.000 | 13,694,914 |
| 2024-12-13 | 19.300 | 20.380 | 19.080 | 19.400 | 19.400 | 13,168,135 |
| 2024-12-12 | 18.410 | 20.010 | 18.330 | 19.700 | 19.700 | 14,850,470 |
| 2024-12-11 | 18.210 | 18.750 | 18.100 | 18.590 | 18.590 | 6,601,272 |
| 2024-12-10 | 18.800 | 18.990 | 18.300 | 18.380 | 18.380 | 7,444,060 |
| 2024-12-09 | 18.610 | 18.850 | 18.080 | 18.250 | 18.250 | 7,918,245 |
| 2024-12-06 | 18.480 | 19.500 | 18.280 | 18.880 | 18.880 | 12,540,321 |
| 2024-12-05 | 18.150 | 20.000 | 18.030 | 18.890 | 18.890 | 15,663,525 |
| 2024-12-04 | 18.500 | 19.000 | 18.000 | 18.350 | 18.350 | 12,293,602 |
| 2024-12-03 | 19.260 | 20.050 | 18.810 | 18.860 | 18.860 | 18,391,490 |
| 2024-12-02 | 20.000 | 22.030 | 19.450 | 20.300 | 20.300 | 27,162,918 |
| 2024-11-29 | 18.990 | 20.030 | 18.520 | 20.030 | 20.030 | 27,355,420 |
| 2024-11-28 | 16.550 | 18.210 | 16.460 | 18.210 | 18.210 | 14,313,836 |
| 2024-11-27 | 16.500 | 16.570 | 15.890 | 16.550 | 16.550 | 3,626,560 |
| 2024-11-26 | 16.530 | 16.890 | 16.300 | 16.580 | 16.580 | 4,865,930 |
| 2024-11-25 | 16.040 | 16.420 | 15.900 | 16.420 | 16.420 | 3,107,510 |
| 2024-11-22 | 16.790 | 16.940 | 16.000 | 16.040 | 16.040 | 4,471,830 |
| 2024-11-21 | 17.000 | 17.190 | 16.640 | 16.850 | 16.850 | 5,599,786 |
| 2024-11-20 | 16.240 | 16.990 | 16.100 | 16.770 | 16.770 | 5,751,970 |
| 2024-11-19 | 15.840 | 16.290 | 15.840 | 16.280 | 16.280 | 3,566,529 |
| 2024-11-18 | 16.360 | 16.500 | 15.790 | 15.840 | 15.840 | 4,550,526 |
| 2024-11-15 | 16.840 | 16.930 | 16.320 | 16.340 | 16.340 | 5,450,971 |
| 2024-11-14 | 17.600 | 17.640 | 16.800 | 16.920 | 16.920 | 8,956,360 |
| 2024-11-13 | 17.440 | 18.900 | 17.400 | 18.020 | 18.020 | 13,916,961 |
| 2024-11-12 | 17.110 | 19.020 | 16.780 | 18.220 | 18.220 | 18,284,350 |
| 2024-11-11 | 17.000 | 17.390 | 16.810 | 17.290 | 17.290 | 11,362,738 |
| 2024-11-08 | 17.050 | 18.700 | 16.710 | 17.810 | 17.810 | 16,243,094 |
| 2024-11-07 | 16.040 | 17.650 | 16.040 | 17.060 | 17.060 | 12,611,860 |
| 2024-11-06 | 15.580 | 16.620 | 15.440 | 16.460 | 16.460 | 11,403,690 |
| 2024-11-05 | 15.200 | 16.000 | 15.180 | 15.650 | 15.650 | 7,003,870 |
| 2024-11-04 | 14.950 | 15.160 | 14.840 | 15.140 | 15.140 | 2,645,010 |
| 2024-11-01 | 15.290 | 15.380 | 14.800 | 14.840 | 14.840 | 3,175,550 |
| 2024-10-31 | 15.360 | 15.420 | 15.200 | 15.360 | 15.360 | 3,602,240 |
| 2024-10-30 | 15.280 | 15.280 | 14.940 | 15.170 | 15.170 | 2,483,390 |
| 2024-10-29 | 15.610 | 15.690 | 15.090 | 15.220 | 15.220 | 3,649,190 |
| 2024-10-28 | 15.210 | 15.700 | 15.190 | 15.580 | 15.580 | 5,312,223 |
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.