Qingdao Copton Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 7.590 | 7.720 | 7.460 | 7.640 | 7.640 | 2,350,110 |
| 2024-07-24 | 7.720 | 7.720 | 7.580 | 7.590 | 7.590 | 1,911,600 |
| 2024-07-23 | 7.880 | 7.980 | 7.690 | 7.720 | 7.720 | 2,053,560 |
| 2024-07-22 | 7.920 | 7.950 | 7.780 | 7.860 | 7.860 | 1,454,710 |
| 2024-07-19 | 7.830 | 7.930 | 7.710 | 7.850 | 7.850 | 1,472,500 |
| 2024-07-18 | 7.840 | 7.840 | 7.590 | 7.830 | 7.830 | 2,074,260 |
| 2024-07-17 | 8.010 | 8.030 | 7.800 | 7.870 | 7.870 | 1,537,950 |
| 2024-07-16 | 8.050 | 8.070 | 7.920 | 8.010 | 8.010 | 1,570,310 |
| 2024-07-15 | 8.210 | 8.240 | 8.000 | 8.040 | 8.040 | 2,005,460 |
| 2024-07-12 | 8.290 | 8.390 | 8.200 | 8.250 | 8.250 | 1,985,850 |
| 2024-07-11 | 8.020 | 8.340 | 8.020 | 8.300 | 8.300 | 2,759,540 |
| 2024-07-10 | 8.080 | 8.090 | 7.910 | 7.940 | 7.940 | 1,993,490 |
| 2024-07-09 | 8.000 | 8.060 | 7.760 | 8.060 | 8.060 | 2,588,100 |
| 2024-07-08 | 8.200 | 8.240 | 7.910 | 7.960 | 7.960 | 2,724,550 |
| 2024-07-05 | 8.120 | 8.120 | 8.120 | 8.120 | 8.120 | 0 |
| 2024-07-04 | 8.450 | 8.450 | 8.080 | 8.120 | 8.120 | 2,834,303 |
| 2024-07-03 | 8.560 | 8.570 | 8.450 | 8.470 | 8.470 | 1,446,100 |
| 2024-07-02 | 8.420 | 8.580 | 8.420 | 8.580 | 8.580 | 2,931,860 |
| 2024-07-01 | 8.400 | 8.510 | 8.330 | 8.440 | 8.440 | 1,768,630 |
| 2024-06-28 | 8.440 | 8.500 | 8.300 | 8.420 | 8.420 | 1,809,270 |
| 2024-06-27 | 8.450 | 8.570 | 8.310 | 8.350 | 8.350 | 2,147,330 |
| 2024-06-26 | 8.280 | 8.510 | 8.180 | 8.500 | 8.500 | 2,145,300 |
| 2024-06-25 | 8.130 | 8.340 | 8.100 | 8.270 | 8.270 | 2,407,260 |
| 2024-06-24 | 8.380 | 8.380 | 8.090 | 8.100 | 8.100 | 2,582,800 |
| 2024-06-21 | 8.440 | 8.490 | 8.300 | 8.400 | 8.400 | 1,985,750 |
| 2024-06-20 | 8.760 | 8.870 | 8.520 | 8.520 | 8.520 | 2,829,400 |
| 2024-06-19 | 8.770 | 8.860 | 8.670 | 8.700 | 8.700 | 2,767,000 |
| 2024-06-18 | 8.530 | 8.680 | 8.470 | 8.660 | 8.660 | 2,442,250 |
| 2024-06-17 | 8.600 | 8.640 | 8.470 | 8.490 | 8.490 | 2,372,680 |
| 2024-06-14 | 8.600 | 8.670 | 8.460 | 8.660 | 8.660 | 2,371,290 |
| 2024-06-13 | 8.690 | 8.700 | 8.550 | 8.560 | 8.560 | 2,751,580 |
| 2024-06-12 | 8.500 | 8.680 | 8.450 | 8.670 | 8.670 | 2,961,460 |
| 2024-06-11 | 8.510 | 8.540 | 8.250 | 8.530 | 8.530 | 3,294,270 |
| 2024-06-07 | 8.180 | 8.490 | 8.170 | 8.480 | 8.480 | 4,515,171 |
| 2024-06-06 | 8.400 | 8.500 | 8.010 | 8.100 | 8.100 | 5,571,200 |
| 2024-06-05 | 8.740 | 8.750 | 8.430 | 8.430 | 8.430 | 3,326,770 |
| 2024-06-04 | 8.880 | 8.890 | 8.550 | 8.690 | 8.690 | 4,587,920 |
| 2024-06-03 | 9.140 | 9.180 | 8.780 | 8.880 | 8.880 | 4,571,770 |
| 2024-05-31 | 9.120 | 9.200 | 9.080 | 9.140 | 9.140 | 3,303,520 |
| 2024-05-30 | 9.250 | 9.580 | 9.110 | 9.150 | 9.150 | 4,560,653 |
| 2024-05-29 | 9.190 | 9.300 | 9.140 | 9.230 | 9.230 | 2,290,980 |
| 2024-05-28 | 9.340 | 9.390 | 9.190 | 9.210 | 9.210 | 2,703,200 |
| 2024-05-27 | 9.390 | 9.390 | 9.110 | 9.340 | 9.340 | 2,979,800 |
| 2024-05-24 | 9.300 | 9.420 | 9.200 | 9.220 | 9.220 | 3,460,900 |
| 2024-05-23 | 9.700 | 9.700 | 9.230 | 9.300 | 9.300 | 6,985,400 |
| 2024-05-22 | 9.820 | 9.850 | 9.690 | 9.720 | 9.720 | 3,407,440 |
| 2024-05-21 | 10.050 | 10.080 | 9.710 | 9.790 | 9.790 | 5,388,760 |
| 2024-05-20 | 9.890 | 10.120 | 9.880 | 10.100 | 10.100 | 6,085,990 |
| 2024-05-17 | 10.000 | 10.060 | 9.830 | 9.930 | 9.930 | 3,760,080 |
| 2024-05-16 | 9.800 | 10.050 | 9.800 | 9.950 | 9.950 | 3,927,990 |
| 2024-05-15 | 9.820 | 10.050 | 9.760 | 9.850 | 9.850 | 4,413,290 |
| 2024-05-14 | 9.720 | 9.940 | 9.720 | 9.870 | 9.870 | 3,735,020 |
| 2024-05-13 | 9.800 | 9.870 | 9.600 | 9.720 | 9.720 | 4,994,640 |
| 2024-05-10 | 10.140 | 10.200 | 9.900 | 9.930 | 9.930 | 5,607,480 |
| 2024-05-09 | 10.060 | 10.200 | 10.000 | 10.070 | 10.070 | 7,241,970 |
| 2024-05-08 | 10.260 | 10.370 | 10.050 | 10.100 | 10.100 | 7,991,020 |
| 2024-05-07 | 9.900 | 10.290 | 9.790 | 10.270 | 10.270 | 9,146,430 |
| 2024-05-06 | 9.860 | 9.980 | 9.770 | 9.960 | 9.960 | 7,091,580 |
| 2024-04-30 | 9.820 | 9.960 | 9.690 | 9.840 | 9.840 | 7,267,270 |
| 2024-04-29 | 9.420 | 9.830 | 9.420 | 9.770 | 9.770 | 7,830,593 |
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.