Qingdao Copton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	10.180	10.400	10.160	10.380	7.923	2,301,780
2023-04-27	10.150	10.270	10.040	10.160	7.755	1,650,222
2023-04-26	9.880	10.200	9.830	10.140	7.740	2,671,502
2023-04-25	10.190	10.190	9.770	9.890	7.549	2,887,560
2023-04-24	10.100	10.230	9.940	10.130	7.733	2,210,650
2023-04-21	10.350	10.410	10.080	10.100	7.710	3,253,250
2023-04-20	10.530	10.530	10.280	10.360	7.908	2,091,180
2023-04-19	10.530	10.640	10.390	10.510	8.023	2,120,950
2023-04-18	10.850	10.850	10.550	10.560	8.061	2,342,860
2023-04-17	10.610	10.930	10.550	10.790	8.236	2,551,770
2023-04-14	10.810	10.870	10.590	10.630	8.114	2,793,700
2023-04-13	10.570	10.940	10.540	10.790	8.236	4,435,990
2023-04-12	10.590	10.670	10.480	10.560	8.061	2,553,070
2023-04-11	10.590	10.680	10.460	10.590	8.084	2,211,040
2023-04-10	10.970	10.970	10.500	10.540	8.045	4,444,050
2023-04-07	10.960	11.050	10.840	10.920	8.336	3,035,110
2023-04-06	11.150	11.150	10.810	10.950	8.358	4,038,060
2023-04-04	11.700	11.710	11.030	11.030	8.419	8,460,010
2023-04-03	11.300	11.900	11.230	11.800	9.007	6,228,430
2023-03-31	11.390	11.690	11.300	11.440	8.732	3,099,070
2023-03-30	11.550	11.550	11.220	11.360	8.671	3,580,330
2023-03-29	11.580	11.780	11.230	11.540	8.809	5,116,930
2023-03-28	11.690	11.900	11.480	11.530	8.801	3,250,130
2023-03-27	11.880	11.950	11.530	11.610	8.862	3,703,310
2023-03-24	11.900	12.120	11.850	11.910	9.091	3,387,280
2023-03-23	12.290	12.290	11.850	11.950	9.122	4,713,540
2023-03-22	12.330	12.740	12.240	12.300	9.389	7,725,640
2023-03-21	11.410	12.400	11.300	12.330	9.412	10,386,350
2023-03-20	11.150	11.470	11.000	11.370	8.679	5,505,297
2023-03-17	11.190	11.330	11.080	11.110	8.481	2,809,820
2023-03-16	11.380	11.380	11.000	11.050	8.435	3,259,172
2023-03-15	11.130	11.440	11.130	11.410	8.710	3,308,315
2023-03-14	11.610	11.630	11.070	11.150	8.511	6,201,520
2023-03-13	11.720	11.870	11.400	11.610	8.862	4,258,183
2023-03-10	12.080	12.190	11.750	11.770	8.984	5,021,770
2023-03-09	12.500	12.520	11.940	12.070	9.213	6,546,800
2023-03-08	12.340	12.540	12.100	12.440	9.496	5,515,252
2023-03-07	12.760	12.860	12.290	12.290	9.381	6,365,580
2023-03-06	12.900	13.430	12.500	12.670	9.671	10,246,914
2023-03-03	12.660	13.220	12.640	12.850	9.809	12,345,842
2023-03-02	12.180	13.070	12.160	12.740	9.725	13,135,070
2023-03-01	12.130	12.200	11.960	12.160	9.282	3,231,742
2023-02-28	12.090	12.180	11.980	12.130	9.259	2,826,980
2023-02-27	12.350	12.440	11.980	12.040	9.190	4,182,100
2023-02-24	12.420	12.530	12.280	12.350	9.427	3,820,905
2023-02-23	12.680	12.720	12.330	12.400	9.465	3,651,180
2023-02-22	12.720	12.880	12.500	12.620	9.633	5,066,934
2023-02-21	13.160	13.310	12.700	12.830	9.793	5,418,790
2023-02-20	13.010	13.390	12.860	13.000	9.923	7,697,690
2023-02-17	13.260	13.620	13.000	13.060	9.969	11,278,150
2023-02-16	13.220	14.040	13.090	13.250	10.114	19,035,632
2023-02-15	12.750	13.240	12.470	13.050	9.961	11,582,740
2023-02-14	12.270	12.750	12.190	12.650	9.656	6,721,227
2023-02-13	12.220	12.340	12.120	12.250	9.351	3,879,720
2023-02-10	12.470	12.540	12.080	12.210	9.320	5,733,910
2023-02-09	12.590	12.590	12.290	12.450	9.503	5,366,270
2023-02-08	12.520	12.720	12.410	12.410	9.473	4,966,977
2023-02-07	12.510	12.610	12.320	12.500	9.542	7,262,158
2023-02-06	11.910	12.950	11.900	12.530	9.565	14,766,445
2023-02-03	11.400	12.300	11.400	11.830	9.030	12,141,746

← NewerPage 15 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.