Qingdao Copton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	10.480	10.600	10.400	10.420	10.420	5,457,290
2023-07-27	10.710	10.770	10.410	10.500	10.500	6,696,490
2023-07-26	10.990	11.050	10.590	10.680	10.680	7,701,984
2023-07-25	11.060	11.210	10.820	11.000	11.000	5,771,550
2023-07-24	10.980	11.180	10.800	10.970	10.970	5,555,270
2023-07-21	11.090	11.300	10.970	11.070	11.070	7,065,320
2023-07-20	11.480	11.610	11.030	11.120	11.120	10,356,660
2023-07-19	11.810	11.820	11.340	11.380	11.380	13,044,265
2023-07-18	11.630	12.170	11.400	11.770	11.770	17,774,850
2023-07-17	11.410	11.950	11.220	11.530	11.530	20,508,322
2023-07-14	10.590	11.660	10.510	11.410	11.410	28,225,817
2023-07-13	10.500	10.980	10.430	10.600	10.600	12,995,033
2023-07-12	10.180	10.670	10.140	10.540	10.540	13,966,783
2023-07-11	10.370	10.370	10.120	10.180	10.180	6,380,852
2023-07-10	10.320	10.490	10.220	10.370	10.370	8,049,010
2023-07-07	10.200	10.580	10.000	10.330	10.330	11,191,870
2023-07-06	10.520	10.530	10.130	10.190	10.190	10,730,400
2023-07-05	10.700	10.870	10.410	10.480	10.480	14,301,070
2023-07-04	10.940	10.980	10.580	10.880	10.880	20,522,914
2023-07-03	10.230	11.180	10.200	10.810	10.810	34,190,557
2023-06-30	10.100	10.460	9.860	10.160	10.160	20,041,839
2023-06-29	9.680	10.070	9.610	10.060	10.060	20,277,694
2023-06-28	9.600	10.140	9.500	9.930	9.930	30,346,935
2023-06-27	8.730	9.490	8.650	9.490	9.490	9,308,199
2023-06-26	8.900	8.950	8.620	8.630	8.630	7,167,418
2023-06-21	9.010	9.090	8.570	9.000	9.000	10,888,404
2023-06-20	12.220	12.220	11.690	11.850	9.045	11,882,754
2023-06-19	12.330	12.520	12.110	12.300	9.389	14,107,730
2023-06-16	12.690	12.700	12.230	12.300	9.389	20,507,175
2023-06-15	13.540	13.700	12.410	13.130	10.022	28,129,229
2023-06-14	11.710	12.880	11.710	12.880	9.832	4,466,840
2023-06-13	11.690	12.050	11.620	11.710	8.939	3,816,930
2023-06-12	11.780	11.850	11.460	11.740	8.961	3,161,210
2023-06-09	11.870	11.880	11.700	11.780	8.992	1,870,765
2023-06-08	11.820	12.050	11.740	11.910	9.091	2,635,360
2023-06-07	11.840	12.080	11.700	11.790	9.000	2,823,730
2023-06-06	12.190	12.200	11.780	11.840	9.038	2,885,870
2023-06-05	12.060	12.400	12.060	12.160	9.282	4,753,353
2023-06-02	11.710	12.150	11.710	12.050	9.198	3,147,562
2023-06-01	11.600	11.850	11.530	11.710	8.939	2,460,482
2023-05-31	11.730	11.790	11.520	11.550	8.816	1,987,570
2023-05-30	11.890	11.900	11.660	11.730	8.954	2,292,550
2023-05-29	11.980	12.010	11.740	11.800	9.007	1,657,760
2023-05-26	11.990	12.030	11.700	11.960	9.129	2,376,400
2023-05-25	11.900	12.010	11.660	11.930	9.106	3,624,010
2023-05-24	12.010	12.170	11.900	12.000	9.160	2,483,000
2023-05-23	12.290	12.540	12.020	12.020	9.175	3,173,430
2023-05-22	12.070	12.230	12.020	12.170	9.290	2,756,650
2023-05-19	11.930	12.100	11.800	12.030	9.183	2,513,030
2023-05-18	12.020	12.230	11.900	12.000	9.160	2,781,740
2023-05-17	11.610	11.930	11.610	11.900	9.084	2,699,710
2023-05-16	11.890	11.920	11.690	11.740	8.961	3,527,940
2023-05-15	11.770	11.920	11.650	11.900	9.084	2,881,970
2023-05-12	11.900	12.120	11.770	11.800	9.007	2,996,370
2023-05-11	11.750	11.900	11.600	11.900	9.084	3,499,990
2023-05-10	11.600	11.740	11.540	11.720	8.946	3,450,460
2023-05-09	11.770	11.910	11.580	11.600	8.855	5,252,260
2023-05-08	11.470	11.770	11.430	11.700	8.931	6,153,680
2023-05-05	11.420	11.590	11.210	11.490	8.771	9,461,709
2023-05-04	10.690	11.420	10.570	11.420	8.717	12,005,572

← NewerPage 14 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.