Qingdao Copton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	9.210	9.440	9.210	9.330	9.330	6,057,200
2024-04-25	9.000	9.380	8.910	9.210	9.210	6,058,374
2024-04-24	9.010	9.120	8.900	9.100	9.100	4,905,990
2024-04-23	9.020	9.030	8.800	8.870	8.870	5,351,910
2024-04-22	9.380	9.380	8.760	9.020	9.020	9,367,425
2024-04-19	9.240	9.580	9.210	9.490	9.490	9,075,230
2024-04-18	9.400	9.490	9.210	9.270	9.270	10,520,310
2024-04-17	8.970	9.870	8.930	9.580	9.580	14,114,370
2024-04-16	10.040	10.100	8.970	8.970	8.970	14,531,990
2024-04-15	10.690	10.690	9.700	9.970	9.970	18,496,321
2024-04-12	10.830	11.240	10.700	10.780	10.780	12,311,260
2024-04-11	10.950	11.530	10.940	11.030	11.030	12,502,780
2024-04-10	11.200	11.290	10.660	10.860	10.860	12,300,770
2024-04-09	11.310	11.440	11.050	11.150	11.150	16,497,462
2024-04-08	11.040	11.990	10.710	11.730	11.730	24,303,944
2024-04-03	10.710	11.850	10.710	11.130	11.130	22,021,530
2024-04-02	10.780	11.180	10.780	10.880	10.880	21,617,047
2024-04-01	11.190	11.190	10.420	10.780	10.780	26,241,211
2024-03-29	9.900	10.770	9.900	10.770	10.770	8,684,143
2024-03-28	9.560	9.980	9.560	9.790	9.790	11,939,780
2024-03-27	10.160	10.160	9.550	9.550	9.550	12,733,464
2024-03-26	10.020	10.170	9.900	10.160	10.160	11,472,060
2024-03-25	10.160	10.390	9.920	10.020	10.020	16,192,603
2024-03-22	10.410	10.950	10.100	10.400	10.400	25,429,009
2024-03-21	10.140	10.770	10.140	10.460	10.460	26,832,722
2024-03-20	10.470	10.850	9.980	10.140	10.140	32,501,142
2024-03-19	9.470	10.270	9.460	10.270	10.270	14,849,131
2024-03-18	9.250	9.510	9.220	9.340	9.340	13,163,763
2024-03-15	9.090	9.180	8.980	9.150	9.150	7,650,430
2024-03-14	9.150	9.240	9.050	9.150	9.150	9,736,150
2024-03-13	9.360	9.380	9.120	9.170	9.170	11,779,613
2024-03-12	9.050	9.410	9.010	9.380	9.380	19,420,963
2024-03-11	9.040	9.100	8.830	9.070	9.070	13,200,680
2024-03-08	9.240	9.270	8.960	9.040	9.040	16,362,000
2024-03-07	9.150	9.480	9.090	9.390	9.390	22,028,700
2024-03-06	9.140	9.490	8.970	9.190	9.190	24,527,354
2024-03-05	9.430	9.750	9.430	9.430	9.430	34,028,080
2024-03-04	12.170	12.170	9.990	10.480	10.480	60,942,645
2024-03-01	11.060	11.060	11.060	11.060	11.060	1,499,894
2024-02-29	9.590	10.050	9.590	10.050	10.050	7,056,740
2024-02-28	8.290	9.140	8.290	9.140	9.140	37,919,381
2024-02-27	8.110	8.310	8.090	8.310	8.310	8,693,760
2024-02-26	7.900	8.440	7.870	8.170	8.170	10,353,040
2024-02-23	7.790	7.980	7.700	7.930	7.930	9,780,840
2024-02-22	7.390	7.790	7.350	7.780	7.780	10,828,748
2024-02-21	7.050	7.800	7.030	7.450	7.450	12,857,940
2024-02-20	7.090	7.230	6.870	7.120	7.120	9,082,556
2024-02-19	6.710	7.140	6.610	7.090	7.090	13,105,061
2024-02-08	6.200	6.710	6.120	6.710	6.710	14,254,244
2024-02-07	6.830	6.850	6.060	6.100	6.100	18,541,035
2024-02-06	6.980	7.240	6.710	6.730	6.730	15,385,560
2024-02-05	8.280	8.300	7.450	7.450	7.450	9,202,850
2024-02-02	8.420	8.960	8.000	8.280	8.280	12,432,060
2024-02-01	8.740	8.950	8.400	8.430	8.430	11,117,207
2024-01-31	9.310	9.590	8.590	8.940	8.940	16,850,040
2024-01-30	10.510	10.740	9.420	9.420	9.420	18,643,110
2024-01-29	10.380	11.040	10.000	10.470	10.470	23,873,860
2024-01-26	10.600	10.760	10.440	10.530	10.530	16,773,120
2024-01-25	10.600	10.950	10.320	10.950	10.950	26,017,256
2024-01-24	10.610	11.310	10.450	10.700	10.700	27,009,248

← NewerPage 11 of 21 · 1,212 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.