Qingdao Copton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	9.800	9.830	9.670	9.680	7.389	3,381,950
2022-11-02	9.980	10.040	9.780	9.850	7.519	3,518,060
2022-11-01	9.740	10.120	9.590	9.980	7.618	4,017,650
2022-10-31	10.260	10.270	9.710	9.790	7.473	5,026,002
2022-10-28	9.730	10.000	9.700	9.950	7.595	3,888,807
2022-10-27	9.870	10.140	9.850	9.870	7.534	3,658,180
2022-10-26	9.810	9.880	9.710	9.860	7.526	1,524,900
2022-10-25	9.710	9.880	9.600	9.800	7.481	1,715,493
2022-10-24	9.830	9.910	9.650	9.730	7.427	2,016,950
2022-10-21	9.910	9.910	9.760	9.850	7.519	1,401,653
2022-10-20	9.630	9.930	9.630	9.760	7.450	1,998,659
2022-10-19	9.660	9.930	9.650	9.770	7.458	2,752,360
2022-10-18	9.680	9.810	9.590	9.720	7.420	2,070,341
2022-10-17	9.390	9.680	9.310	9.660	7.374	2,111,629
2022-10-14	9.320	9.460	9.320	9.430	7.198	1,371,324
2022-10-13	9.290	9.400	9.150	9.320	7.114	1,378,988
2022-10-12	9.070	9.310	8.950	9.300	7.099	1,361,873
2022-10-11	9.070	9.150	8.860	9.140	6.977	1,127,136
2022-10-10	9.160	9.370	9.040	9.080	6.931	1,365,650
2022-09-30	9.120	9.270	9.060	9.160	6.992	1,189,110
2022-09-29	9.410	9.440	9.100	9.160	6.992	1,601,597
2022-09-28	9.490	9.590	9.260	9.280	7.084	1,659,190
2022-09-27	9.320	9.570	9.220	9.500	7.252	1,679,340
2022-09-26	9.660	9.660	9.330	9.340	7.129	2,167,620
2022-09-23	9.870	9.950	9.660	9.720	7.420	1,644,500
2022-09-22	10.000	10.000	9.810	9.860	7.526	1,721,200
2022-09-21	9.790	9.930	9.610	9.920	7.572	2,269,020
2022-09-20	9.590	9.880	9.590	9.790	7.473	1,896,688
2022-09-19	9.920	9.970	9.450	9.590	7.320	3,710,070
2022-09-16	10.460	10.460	9.890	9.920	7.572	3,543,000
2022-09-15	10.870	10.950	10.330	10.510	8.023	4,507,880
2022-09-14	10.680	11.100	10.570	10.890	8.313	4,580,501
2022-09-13	10.660	11.500	10.600	10.860	8.290	4,723,547
2022-09-09	10.720	10.880	10.550	10.550	8.053	2,851,196
2022-09-08	11.100	11.120	10.680	10.720	8.183	4,440,020
2022-09-07	11.380	11.450	11.060	11.090	8.465	5,142,922
2022-09-06	11.440	11.500	11.180	11.350	8.664	6,235,190
2022-09-05	11.370	11.680	11.120	11.500	8.778	11,257,590
2022-09-02	11.600	11.600	11.050	11.260	8.595	11,618,609
2022-09-01	10.350	11.300	10.330	11.300	8.626	3,452,922
2022-08-31	10.820	10.860	10.210	10.270	7.839	4,370,116
2022-08-30	11.140	11.550	10.800	10.870	8.297	4,614,870
2022-08-29	11.000	11.180	10.860	11.160	8.519	4,232,930
2022-08-26	10.940	11.600	10.930	11.210	8.557	5,172,302
2022-08-25	11.020	11.100	10.730	11.010	8.404	3,287,180
2022-08-24	11.340	11.340	10.860	10.910	8.328	2,524,990
2022-08-23	11.300	11.330	11.080	11.250	8.587	1,451,312
2022-08-22	10.940	11.300	10.940	11.250	8.587	2,612,350
2022-08-19	10.990	11.600	10.990	11.050	8.435	1,550,770
2022-08-18	11.120	11.200	10.950	11.080	8.458	1,899,170
2022-08-17	11.260	11.270	11.060	11.130	8.496	1,714,700
2022-08-16	11.240	11.350	11.000	11.240	8.580	2,315,522
2022-08-15	10.980	11.230	10.870	11.180	8.534	2,591,680
2022-08-12	11.050	11.100	10.970	10.990	8.389	1,783,377
2022-08-11	11.100	11.100	10.910	11.010	8.404	3,022,500
2022-08-10	10.770	11.010	10.610	10.960	8.366	4,156,917
2022-08-09	10.390	11.100	10.370	10.710	8.175	5,612,878
2022-08-08	10.290	10.420	10.170	10.380	7.923	1,561,950
2022-08-05	10.250	10.320	10.080	10.290	7.855	1,770,990
2022-08-04	10.170	10.290	10.050	10.220	7.801	1,511,510

← NewerPage 17 of 21 · 1,213 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.