Qingdao Copton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	9.550	9.760	9.450	9.560	9.560	4,078,240
2023-10-27	9.310	9.520	9.210	9.510	9.510	2,856,270
2023-10-26	9.340	9.370	9.160	9.310	9.310	2,972,980
2023-10-25	9.260	9.520	9.230	9.400	9.400	3,943,310
2023-10-24	8.750	9.230	8.750	9.200	9.200	5,191,230
2023-10-23	9.170	9.170	8.670	8.740	8.740	3,937,090
2023-10-20	8.900	9.180	8.820	9.050	9.050	3,619,670
2023-10-19	9.030	9.130	8.810	8.940	8.940	4,016,840
2023-10-18	9.370	9.400	8.970	9.010	9.010	6,523,479
2023-10-17	9.210	9.800	9.140	9.450	9.450	9,234,608
2023-10-16	9.130	9.280	9.110	9.230	9.230	3,548,030
2023-10-13	9.100	9.150	9.000	9.080	9.080	2,294,240
2023-10-12	9.210	9.260	9.070	9.140	9.140	2,583,130
2023-10-11	9.450	9.450	9.190	9.210	9.210	3,443,130
2023-10-10	9.370	9.590	9.360	9.380	9.380	2,422,410
2023-10-09	9.500	9.520	9.280	9.370	9.370	3,545,700
2023-09-28	9.270	9.570	9.270	9.550	9.550	3,215,740
2023-09-27	9.210	9.340	9.160	9.250	9.250	1,746,170
2023-09-26	9.280	9.320	9.160	9.210	9.210	2,050,050
2023-09-25	9.410	9.530	9.280	9.280	9.280	2,227,320
2023-09-22	9.240	9.460	9.220	9.430	9.430	2,470,560
2023-09-21	9.250	9.340	9.200	9.250	9.250	2,775,860
2023-09-20	9.500	9.520	9.300	9.310	9.310	2,674,600
2023-09-19	9.680	9.700	9.460	9.520	9.520	2,262,780
2023-09-18	9.520	9.710	9.310	9.660	9.660	4,358,220
2023-09-15	9.410	9.560	9.390	9.440	9.440	2,804,760
2023-09-14	9.530	9.600	9.320	9.360	9.360	3,734,155
2023-09-13	9.640	9.730	9.460	9.550	9.550	2,958,910
2023-09-12	9.690	9.780	9.610	9.660	9.660	2,887,160
2023-09-11	9.660	9.750	9.560	9.690	9.690	3,262,080
2023-09-08	9.800	9.850	9.560	9.670	9.670	6,336,140
2023-09-07	9.820	10.300	9.740	9.990	9.990	11,547,940
2023-09-06	9.690	9.960	9.640	9.850	9.850	5,392,460
2023-09-05	9.730	9.730	9.500	9.660	9.660	4,414,372
2023-09-04	9.570	9.760	9.500	9.750	9.750	4,854,500
2023-09-01	9.560	9.610	9.480	9.500	9.500	2,600,474
2023-08-31	9.600	9.660	9.500	9.530	9.530	3,068,620
2023-08-30	9.610	9.780	9.550	9.600	9.600	3,520,920
2023-08-29	9.340	9.670	9.200	9.620	9.620	5,303,560
2023-08-28	9.980	9.980	9.370	9.380	9.380	6,800,680
2023-08-25	9.600	9.830	9.500	9.530	9.530	3,738,100
2023-08-24	9.690	9.750	9.550	9.630	9.630	2,494,930
2023-08-23	9.780	9.820	9.620	9.670	9.670	2,243,110
2023-08-22	9.720	9.850	9.600	9.770	9.770	2,957,060
2023-08-21	9.770	9.950	9.660	9.720	9.720	3,070,990
2023-08-18	9.870	9.970	9.760	9.760	9.760	2,756,460
2023-08-17	9.690	9.880	9.600	9.830	9.830	3,495,540
2023-08-16	9.990	9.990	9.600	9.690	9.690	3,784,210
2023-08-15	10.010	10.040	9.880	9.900	9.900	3,089,390
2023-08-14	9.840	10.030	9.830	10.000	10.000	4,214,450
2023-08-11	10.380	10.380	10.070	10.070	10.070	4,101,470
2023-08-10	10.170	10.480	10.100	10.370	10.370	5,261,944
2023-08-09	10.330	10.540	10.150	10.200	10.200	8,239,849
2023-08-08	10.040	10.560	10.000	10.540	10.540	12,662,030
2023-08-07	10.000	10.180	9.960	10.060	10.060	4,074,196
2023-08-04	10.110	10.190	10.010	10.040	10.040	3,743,536
2023-08-03	10.230	10.320	10.010	10.080	10.080	5,947,380
2023-08-02	10.440	10.470	10.160	10.280	10.280	6,678,500
2023-08-01	10.490	10.910	10.280	10.450	10.450	10,218,820
2023-07-31	10.420	10.540	10.220	10.470	10.470	6,434,340

← NewerPage 13 of 21 · 1,217 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.