Qingdao Copton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	10.290	11.210	10.290	10.600	10.600	23,210,020
2024-01-22	10.700	10.940	10.030	10.190	10.190	25,713,997
2024-01-19	9.710	10.780	9.600	10.780	10.780	22,639,376
2024-01-18	9.990	10.200	9.570	9.800	9.800	25,371,032
2024-01-17	11.130	11.650	10.310	10.430	10.430	30,509,839
2024-01-16	11.800	11.950	10.980	11.460	11.460	32,938,992
2024-01-15	11.250	12.350	10.580	12.000	12.000	43,370,365
2024-01-12	11.510	11.980	11.000	11.700	11.700	44,930,065
2024-01-11	12.540	13.090	10.970	11.340	11.340	50,274,089
2024-01-10	11.000	11.900	10.820	11.900	11.900	29,157,716
2024-01-09	9.870	10.820	9.820	10.820	10.820	19,907,445
2024-01-08	10.100	10.110	9.770	9.840	9.840	4,826,790
2024-01-05	10.250	10.350	9.950	10.020	10.020	6,237,565
2024-01-04	10.060	10.370	10.010	10.250	10.250	8,412,227
2024-01-03	9.950	10.340	9.830	10.090	10.090	6,853,096
2024-01-02	9.660	9.960	9.650	9.920	9.920	4,066,750
2023-12-29	9.510	9.700	9.420	9.670	9.670	2,302,923
2023-12-28	9.220	9.500	9.220	9.490	9.490	2,167,400
2023-12-27	9.210	9.320	9.120	9.280	9.280	1,534,700
2023-12-26	9.250	9.330	9.190	9.210	9.210	1,269,440
2023-12-25	9.450	9.450	9.200	9.280	9.280	2,346,241
2023-12-22	9.540	9.590	9.320	9.380	9.380	2,214,421
2023-12-21	9.480	9.590	9.270	9.540	9.540	2,438,983
2023-12-20	9.530	9.790	9.500	9.530	9.530	2,365,922
2023-12-19	9.510	9.600	9.340	9.490	9.490	1,777,160
2023-12-18	9.660	9.680	9.490	9.510	9.510	2,161,456
2023-12-15	9.680	9.770	9.610	9.680	9.680	1,491,933
2023-12-14	9.630	9.770	9.620	9.680	9.680	2,083,130
2023-12-13	9.620	9.740	9.540	9.580	9.580	1,941,490
2023-12-12	9.580	9.670	9.500	9.670	9.670	2,103,620
2023-12-11	9.400	9.590	9.350	9.560	9.560	3,829,340
2023-12-08	9.760	9.840	9.400	9.410	9.410	3,511,880
2023-12-07	9.860	9.860	9.680	9.730	9.730	2,128,280
2023-12-06	9.720	9.920	9.670	9.830	9.830	2,472,140
2023-12-05	9.870	9.940	9.710	9.710	9.710	2,218,990
2023-12-04	9.850	10.050	9.840	9.890	9.890	2,890,080
2023-12-01	9.870	9.910	9.790	9.830	9.830	1,819,872
2023-11-30	9.860	9.940	9.760	9.880	9.880	2,723,860
2023-11-29	9.970	10.000	9.800	9.900	9.900	2,610,590
2023-11-28	9.830	10.100	9.750	9.970	9.970	3,158,240
2023-11-27	9.860	9.910	9.780	9.790	9.790	2,913,150
2023-11-24	9.910	10.010	9.810	9.860	9.860	1,851,649
2023-11-23	9.810	9.940	9.790	9.930	9.930	1,888,439
2023-11-22	9.850	9.970	9.800	9.810	9.810	2,145,920
2023-11-21	9.950	10.060	9.860	9.900	9.900	2,566,620
2023-11-20	9.850	9.930	9.780	9.910	9.910	2,399,040
2023-11-17	9.740	9.840	9.700	9.790	9.790	2,041,530
2023-11-16	9.840	9.880	9.740	9.750	9.750	2,121,160
2023-11-15	9.980	9.990	9.730	9.870	9.870	3,336,540
2023-11-14	9.770	9.850	9.670	9.750	9.750	1,711,670
2023-11-13	9.680	9.790	9.610	9.780	9.780	2,946,780
2023-11-10	9.520	9.690	9.500	9.680	9.680	2,197,410
2023-11-09	9.600	9.660	9.530	9.530	9.530	2,014,810
2023-11-08	9.700	9.730	9.560	9.610	9.610	2,744,180
2023-11-07	9.730	9.770	9.610	9.740	9.740	2,729,964
2023-11-06	9.660	9.750	9.600	9.690	9.690	2,821,560
2023-11-03	9.570	9.690	9.510	9.660	9.660	2,379,850
2023-11-02	9.620	9.710	9.520	9.570	9.570	2,335,716
2023-11-01	9.470	9.710	9.440	9.640	9.640	3,415,559
2023-10-31	9.570	9.580	9.380	9.430	9.430	2,737,010

← NewerPage 12 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.