Shandong Swan Cotton historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	15.620	15.650	14.810	15.350	15.350	2,355,900
2026-10-16	15.530	16.020	15.450	15.630	15.630	2,298,830
2026-10-15	15.480	15.610	15.070	15.380	15.380	2,655,700
2026-10-14	16.380	16.650	15.610	15.770	15.770	2,219,600
2026-10-13	15.940	16.500	15.500	16.380	16.380	2,936,300
2026-10-12	16.920	16.920	16.030	16.180	16.180	2,555,137
2026-10-09	16.610	16.720	15.980	16.640	16.640	2,630,200
2026-10-08	16.730	16.980	16.470	16.660	16.660	2,130,800
2026-09-30	16.760	17.110	16.550	16.650	16.650	1,782,300
2026-09-29	16.330	16.870	16.330	16.760	16.760	2,517,100
2026-09-28	16.540	16.940	16.540	16.610	16.610	3,369,898
2026-09-24	16.710	16.890	16.490	16.540	16.540	1,932,700
2026-09-23	16.900	16.940	16.580	16.710	16.710	1,689,400
2026-09-22	16.750	16.960	16.470	16.900	16.900	3,154,800
2026-09-21	16.720	16.950	16.520	16.730	16.730	2,313,400
2026-09-18	16.290	16.750	16.150	16.470	16.470	2,964,400
2026-09-17	15.780	16.350	15.520	16.290	16.290	3,031,700
2026-09-16	15.700	16.020	15.610	15.820	15.820	2,513,050
2026-09-15	16.260	16.350	15.780	15.810	15.810	3,448,300
2026-09-14	16.410	16.630	16.170	16.360	16.360	2,852,200
2026-09-11	16.650	17.040	16.270	16.410	16.410	3,515,349
2026-09-10	17.380	17.380	16.820	16.900	16.900	3,386,300
2026-09-09	17.470	17.600	17.200	17.330	17.330	5,369,909
2026-09-08	17.170	18.000	17.030	17.610	17.610	7,731,200
2026-09-07	17.100	17.360	16.810	17.210	17.210	6,070,100
2026-09-04	16.470	17.090	16.180	16.670	16.670	6,368,964
2026-09-03	16.900	16.990	16.460	16.480	16.480	8,419,430
2026-09-02	17.310	17.930	16.680	16.950	16.950	11,304,500
2026-09-01	16.580	18.270	16.570	17.450	17.450	17,364,109
2026-08-31	18.280	18.280	16.500	16.830	16.830	19,418,230
2026-08-28	16.470	18.280	16.370	18.280	18.280	12,627,930
2026-08-27	16.160	17.170	16.040	16.620	16.620	5,387,260
2026-08-26	16.200	16.350	16.000	16.180	16.180	2,172,960
2026-08-25	15.830	16.290	15.740	16.220	16.220	2,327,800
2026-08-24	15.880	16.170	15.680	15.890	15.890	2,230,660
2026-08-21	15.820	15.980	15.500	15.820	15.820	1,968,500
2026-08-20	15.560	15.980	15.240	15.880	15.880	2,910,000
2026-08-19	16.000	16.600	15.630	15.670	15.670	4,011,484
2026-08-18	15.740	16.290	15.740	16.150	16.150	3,235,869
2026-08-17	15.630	16.550	15.430	15.890	15.890	3,425,060
2026-08-14	15.450	15.640	15.310	15.550	15.550	1,495,200
2026-08-13	15.820	15.820	15.430	15.430	15.430	1,836,064
2026-08-12	15.900	15.900	15.660	15.740	15.740	1,569,900
2026-08-11	15.700	16.000	15.540	15.770	15.770	2,995,250
2026-08-10	15.040	15.880	14.990	15.770	15.770	2,762,570
2026-08-07	14.900	15.000	14.640	14.990	14.990	1,593,530
2026-08-06	14.800	14.970	14.630	14.910	14.910	1,788,000
2026-08-05	14.900	15.050	14.600	14.800	14.800	2,015,100
2026-08-04	14.950	15.030	14.730	14.830	14.830	2,513,430
2026-08-03	14.410	14.840	14.330	14.840	14.840	2,169,300
2026-07-31	14.040	14.410	13.830	14.270	14.270	1,966,800
2026-07-30	13.990	14.370	13.800	14.090	14.090	2,407,400
2026-07-29	13.720	14.090	13.710	13.990	13.990	1,831,733
2026-07-28	13.490	13.850	13.470	13.730	13.730	1,868,500
2026-07-27	13.180	13.630	13.160	13.490	13.490	1,436,130
2026-07-24	13.470	13.580	13.070	13.180	13.180	1,325,230
2026-07-23	12.930	13.540	12.930	13.500	13.500	2,022,900
2026-07-22	13.300	13.550	13.000	13.040	13.040	2,067,600
2026-07-21	13.650	13.650	12.880	13.350	13.350	3,129,510
2026-07-20	14.030	14.370	13.420	13.660	13.660	2,780,510

Page 1 of 5 · 242 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.