Qingdao Copton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	11.290	11.420	11.210	11.400	8.702	3,619,596
2023-02-01	11.170	11.300	11.060	11.300	8.626	3,740,100
2023-01-31	10.910	11.140	10.900	11.130	8.496	3,600,480
2023-01-30	10.860	11.030	10.850	10.960	8.366	4,184,700
2023-01-20	10.790	10.890	10.780	10.880	8.305	2,610,276
2023-01-19	10.680	10.850	10.680	10.820	8.259	2,215,460
2023-01-18	10.700	10.800	10.600	10.770	8.221	2,243,410
2023-01-17	10.820	10.850	10.650	10.680	8.152	2,512,640
2023-01-16	10.720	10.860	10.690	10.820	8.259	2,831,010
2023-01-13	10.850	10.900	10.680	10.770	8.221	2,693,860
2023-01-12	11.040	11.060	10.750	10.880	8.305	3,090,360
2023-01-11	10.940	11.190	10.890	11.000	8.397	4,843,150
2023-01-10	11.170	11.280	10.950	10.970	8.374	4,285,580
2023-01-09	11.210	11.590	11.090	11.140	8.503	5,035,290
2023-01-06	11.320	11.330	11.000	11.090	8.465	5,028,010
2023-01-05	11.430	11.500	11.230	11.280	8.610	4,269,414
2023-01-04	11.580	11.660	11.270	11.400	8.702	5,185,961
2023-01-03	11.540	11.680	11.350	11.670	8.908	5,735,424
2022-12-30	11.660	11.800	11.500	11.500	8.778	3,860,480
2022-12-29	11.780	11.900	11.510	11.620	8.870	3,934,450
2022-12-28	11.940	12.100	11.680	11.790	9.000	5,363,150
2022-12-27	12.080	12.250	11.880	12.010	9.168	5,966,480
2022-12-26	11.540	12.300	11.410	12.080	9.221	10,084,620
2022-12-23	11.760	11.810	11.390	11.640	8.885	6,579,560
2022-12-22	11.750	12.050	11.450	11.570	8.832	16,301,417
2022-12-21	10.480	11.440	10.450	11.440	8.732	13,558,138
2022-12-20	10.300	10.600	10.170	10.400	7.939	5,547,266
2022-12-19	10.590	10.660	10.260	10.310	7.870	6,388,850
2022-12-16	11.300	11.310	10.560	10.650	8.129	12,405,705
2022-12-15	11.520	11.810	11.300	11.480	8.763	8,245,368
2022-12-14	11.870	12.030	11.420	11.720	8.946	13,726,779
2022-12-13	11.030	12.100	11.000	12.100	9.236	8,713,120
2022-12-12	11.370	11.640	10.910	11.000	8.397	6,593,505
2022-12-09	11.330	11.940	11.270	11.360	8.671	8,820,847
2022-12-08	11.450	11.560	11.160	11.200	8.549	3,472,950
2022-12-07	11.300	11.850	11.210	11.460	8.748	4,518,930
2022-12-06	11.560	11.560	11.200	11.340	8.656	3,428,100
2022-12-05	11.600	11.850	11.500	11.560	8.824	4,306,120
2022-12-02	11.360	11.570	11.290	11.500	8.778	3,735,940
2022-12-01	11.310	11.430	11.200	11.360	8.671	3,721,380
2022-11-30	11.110	11.480	11.050	11.300	8.626	3,979,950
2022-11-29	11.160	11.160	10.860	11.060	8.442	3,290,430
2022-11-28	10.770	11.240	10.770	11.030	8.419	4,265,820
2022-11-25	11.510	11.540	11.100	11.100	8.473	4,769,050
2022-11-24	11.190	11.760	11.070	11.480	8.763	7,930,260
2022-11-23	11.640	11.980	11.140	11.190	8.542	9,764,951
2022-11-22	11.010	11.490	10.930	11.240	8.580	5,111,600
2022-11-21	10.810	11.050	10.670	10.990	8.389	3,456,830
2022-11-18	11.130	11.130	10.700	10.780	8.229	4,972,513
2022-11-17	11.060	11.420	10.910	11.020	8.412	6,263,870
2022-11-16	10.900	11.280	10.850	11.050	8.435	4,096,950
2022-11-15	10.880	10.990	10.780	10.900	8.320	5,094,635
2022-11-14	11.200	11.380	10.830	10.930	8.343	6,662,275
2022-11-11	11.390	11.620	11.160	11.270	8.603	9,201,848
2022-11-10	10.950	11.440	10.730	11.210	8.557	9,320,832
2022-11-09	10.550	10.980	10.490	10.820	8.259	6,308,703
2022-11-08	10.430	10.750	10.260	10.570	8.068	8,510,921
2022-11-07	9.940	10.270	9.900	10.250	7.824	6,739,070
2022-11-04	9.680	9.840	9.660	9.810	7.488	3,260,660
2022-11-03	9.800	9.830	9.670	9.680	7.389	3,381,950

← NewerPage 16 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.