Qingdao Copton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	14.170	14.330	13.740	13.930	13.930	3,572,020
2026-10-19	14.600	14.670	13.930	14.200	14.200	6,217,000
2026-10-16	14.380	15.200	14.320	14.860	14.860	9,493,603
2026-10-15	14.350	14.510	14.010	14.310	14.310	3,906,000
2026-10-14	14.500	14.940	14.370	14.450	14.450	3,498,600
2026-10-13	13.900	14.850	13.500	14.620	14.620	5,169,500
2026-10-12	14.200	14.550	13.900	13.930	13.930	3,641,500
2026-10-09	14.240	14.470	13.580	14.310	14.310	6,227,690
2026-10-08	14.790	14.980	14.150	14.190	14.190	6,471,170
2026-09-30	13.750	14.800	13.700	14.670	14.670	9,469,281
2026-09-29	14.100	14.290	13.560	13.690	13.690	8,222,240
2026-09-28	14.100	14.630	13.180	14.310	14.310	10,004,429
2026-09-24	13.520	13.950	13.470	13.820	13.820	4,133,300
2026-09-23	13.700	13.820	13.200	13.560	13.560	2,820,630
2026-09-22	13.740	13.800	13.270	13.480	13.480	3,749,800
2026-09-21	13.090	13.920	12.880	13.670	13.670	5,757,700
2026-09-18	12.620	13.250	12.600	13.020	13.020	3,561,730
2026-09-17	12.910	12.910	12.440	12.650	12.650	2,061,800
2026-09-16	12.480	12.770	12.330	12.740	12.740	2,688,000
2026-09-15	12.830	12.870	12.410	12.480	12.480	2,701,129
2026-09-14	12.950	13.080	12.570	12.870	12.870	3,898,729
2026-09-11	13.880	14.090	12.730	12.810	12.810	6,325,900
2026-09-10	14.550	14.590	13.890	13.910	13.910	4,347,634
2026-09-09	14.580	14.700	14.290	14.640	14.640	3,809,280
2026-09-08	14.360	14.720	14.140	14.580	14.580	4,779,200
2026-09-07	14.340	14.690	14.090	14.390	14.390	7,242,634
2026-09-04	13.550	14.470	13.430	14.270	14.270	8,912,586
2026-09-03	13.150	13.640	13.150	13.510	13.510	3,707,500
2026-09-02	13.290	13.310	12.920	13.140	13.140	2,413,160
2026-09-01	13.370	13.370	13.130	13.290	13.290	2,547,800
2026-08-31	13.460	13.600	13.250	13.330	13.330	4,183,380
2026-08-28	13.420	14.100	13.400	13.710	13.710	5,466,400
2026-08-27	12.970	13.520	12.850	13.400	13.400	3,817,000
2026-08-26	13.040	13.220	12.900	12.970	12.970	2,423,600
2026-08-25	12.580	13.250	12.470	13.170	13.170	4,565,890
2026-08-24	12.700	12.790	12.340	12.570	12.570	2,169,830
2026-08-21	12.570	12.770	12.330	12.710	12.710	2,899,000
2026-08-20	12.300	13.430	12.300	12.700	12.700	3,257,900
2026-08-19	13.390	13.520	12.820	12.860	12.860	3,961,240
2026-08-18	13.570	14.120	13.330	13.530	13.530	3,558,300
2026-08-17	13.290	13.650	13.080	13.450	13.450	2,775,400
2026-08-14	13.220	13.320	12.810	13.280	13.280	2,775,400
2026-08-13	13.680	13.680	13.160	13.210	13.210	2,851,660
2026-08-12	13.700	13.700	13.460	13.620	13.620	2,329,700
2026-08-11	13.940	13.940	13.530	13.640	13.640	2,669,830
2026-08-10	13.660	13.830	13.450	13.820	13.820	3,592,300
2026-08-07	13.410	13.800	13.360	13.700	13.700	5,426,180
2026-08-06	13.080	13.650	12.940	13.540	13.540	7,708,960
2026-08-05	13.160	13.290	12.960	13.080	13.080	6,843,372
2026-08-04	13.000	13.350	12.320	13.230	13.230	15,527,756
2026-08-03	11.390	12.440	11.330	12.440	12.440	9,198,430
2026-07-31	11.400	11.630	11.300	11.310	11.310	5,195,100
2026-07-30	11.830	12.000	11.200	11.350	11.350	5,685,830
2026-07-29	11.370	11.790	11.360	11.790	11.790	4,891,370
2026-07-28	11.480	11.700	11.310	11.410	11.410	3,811,860
2026-07-27	11.550	11.710	11.290	11.600	11.600	4,211,910
2026-07-24	11.900	12.000	11.340	11.700	11.700	5,570,080
2026-07-23	11.140	11.950	11.130	11.930	11.930	5,351,940
2026-07-22	11.070	11.800	10.950	11.240	11.240	6,947,720
2026-07-21	10.900	11.180	9.900	11.070	11.070	8,431,740

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.0910 CNY
2022-06-16	0.1660 CNY
2021-06-10	0.1200 CNY
2020-06-18	0.0500 CNY
2019-06-11	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.