Shandong Swan Cotton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-25	15.100	15.210	14.970	15.150	15.150	3,160,400
2024-10-24	14.970	15.000	14.800	14.990	14.990	2,187,270
2024-10-23	15.210	15.210	14.940	15.000	15.000	3,831,450
2024-10-22	15.000	15.460	14.710	15.220	15.220	6,017,543
2024-10-21	14.750	15.280	14.690	15.090	15.090	6,503,530
2024-10-18	14.140	14.570	14.140	14.440	14.440	3,344,808
2024-10-17	14.500	14.650	14.190	14.220	14.220	2,095,460
2024-10-16	14.350	14.570	14.140	14.420	14.420	1,898,700
2024-10-15	14.610	14.770	14.430	14.470	14.470	2,235,500
2024-10-14	14.430	14.800	14.430	14.730	14.730	2,945,030
2024-10-11	14.830	14.980	14.350	14.430	14.430	2,942,500
2024-10-10	14.600	15.380	14.590	14.950	14.950	3,979,010
2024-10-09	15.800	15.800	14.610	14.650	14.650	5,346,730
2024-10-08	16.980	16.980	15.140	16.070	16.070	9,082,049
2024-09-30	15.000	15.570	14.460	15.450	15.450	7,985,800
2024-09-27	13.990	14.350	13.930	14.310	14.310	2,374,700
2024-09-26	13.600	13.880	13.530	13.870	13.870	2,681,300
2024-09-25	13.650	13.980	13.550	13.630	13.630	3,516,700
2024-09-24	13.460	13.630	13.330	13.590	13.590	2,657,429
2024-09-23	13.220	13.460	13.160	13.350	13.350	2,308,100
2024-09-20	13.230	13.950	13.090	13.460	13.460	4,145,490
2024-09-19	12.830	13.230	12.830	13.200	13.200	1,578,330
2024-09-18	12.980	13.000	12.660	12.830	12.830	1,066,500
2024-09-13	13.150	13.240	12.980	12.980	12.980	979,400
2024-09-12	13.310	13.450	13.180	13.180	13.180	1,113,832
2024-09-11	13.500	13.610	13.330	13.350	13.350	1,374,360
2024-09-10	13.380	13.500	13.130	13.340	13.340	2,113,089
2024-09-09	13.120	14.000	12.930	13.500	13.500	3,083,130
2024-09-06	13.420	13.420	13.110	13.130	13.130	981,060
2024-09-05	13.300	13.400	13.250	13.370	13.370	711,100
2024-09-04	13.440	13.440	13.240	13.260	13.260	1,031,130
2024-09-03	13.430	13.480	13.200	13.420	13.420	878,030
2024-09-02	13.390	13.550	13.310	13.340	13.340	1,036,600
2024-08-30	13.430	13.600	13.220	13.430	13.430	1,740,400
2024-08-29	13.200	13.350	13.100	13.280	13.280	821,100
2024-08-28	13.220	13.350	13.100	13.210	13.210	661,446
2024-08-27	13.360	13.470	13.190	13.210	13.210	926,655
2024-08-26	13.200	13.450	13.050	13.430	13.430	1,581,430
2024-08-23	12.940	13.020	12.760	13.000	13.000	1,106,800
2024-08-22	13.310	13.410	13.040	13.050	13.050	1,189,185
2024-08-21	13.260	13.490	13.200	13.360	13.360	758,230
2024-08-20	13.570	13.650	13.220	13.320	13.320	1,295,200
2024-08-19	13.690	13.760	13.540	13.590	13.590	941,830
2024-08-16	13.960	13.970	13.660	13.680	13.680	1,242,330
2024-08-15	13.850	13.990	13.720	13.910	13.910	1,240,980
2024-08-14	13.920	14.070	13.880	13.910	13.910	921,500
2024-08-13	14.000	14.000	13.720	13.920	13.920	1,051,490
2024-08-12	13.960	14.060	13.800	13.860	13.860	1,280,330
2024-08-09	14.260	14.400	14.070	14.090	14.090	1,775,230
2024-08-08	14.110	14.290	13.900	14.170	14.170	1,614,600
2024-08-07	14.220	14.420	14.140	14.210	14.210	1,644,500
2024-08-06	14.330	14.430	14.140	14.350	14.350	2,460,300
2024-08-05	14.220	14.400	13.900	13.900	13.900	1,982,400
2024-08-02	14.200	14.490	14.180	14.280	14.280	2,156,400
2024-08-01	14.320	14.480	14.270	14.380	14.380	2,398,600
2024-07-31	14.070	14.400	14.000	14.330	14.330	2,336,090
2024-07-30	14.250	14.250	13.950	14.020	14.020	1,705,310
2024-07-29	14.500	14.600	14.080	14.110	14.110	3,215,830
2024-07-26	13.970	14.500	13.920	14.430	14.430	5,365,748
2024-07-25	13.490	13.640	13.310	13.540	13.540	1,677,740

← NewerPage 9 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.