Qingdao Copton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	10.290	10.600	9.980	10.070	7.687	2,647,970
2022-08-02	10.590	10.640	10.000	10.170	7.763	3,139,370
2022-08-01	10.470	10.790	10.380	10.640	8.122	2,491,840
2022-07-29	10.480	10.640	10.400	10.470	7.992	2,008,630
2022-07-28	10.350	10.450	10.280	10.440	7.969	2,201,290
2022-07-27	10.250	10.360	10.180	10.330	7.885	1,971,840
2022-07-26	10.490	10.490	10.100	10.260	7.832	2,218,294
2022-07-25	10.290	10.520	10.270	10.420	7.954	3,053,570
2022-07-22	10.200	10.370	10.150	10.290	7.855	2,842,190
2022-07-21	10.200	10.250	10.050	10.100	7.710	1,595,006
2022-07-20	10.330	10.360	10.070	10.200	7.786	2,486,380
2022-07-19	9.890	10.330	9.850	10.290	7.855	3,366,480
2022-07-18	9.410	9.930	9.360	9.930	7.580	3,615,560
2022-07-15	9.880	9.990	9.310	9.350	7.137	5,233,501
2022-07-14	10.000	10.140	9.950	10.030	7.656	2,990,392
2022-07-13	9.970	10.080	9.860	10.050	7.671	1,916,982
2022-07-12	10.110	10.110	9.870	9.870	7.534	1,365,000
2022-07-11	10.130	10.130	9.970	10.080	7.694	1,622,400
2022-07-08	10.040	10.150	10.000	10.130	7.733	1,680,798
2022-07-07	9.990	10.020	9.870	9.990	7.626	1,226,420
2022-07-06	10.050	10.060	9.850	9.890	7.549	2,156,700
2022-07-05	10.210	10.210	9.990	10.160	7.755	1,648,818
2022-07-04	10.190	10.190	10.000	10.170	7.763	1,620,190
2022-07-01	10.100	10.150	9.970	10.140	7.740	1,681,162
2022-06-30	10.070	10.310	10.030	10.060	7.679	2,353,130
2022-06-29	10.280	10.300	10.030	10.050	7.671	2,775,068
2022-06-28	10.130	10.380	10.030	10.310	7.870	2,281,541
2022-06-27	10.040	10.130	9.980	10.120	7.725	2,222,391
2022-06-24	10.030	10.040	9.940	10.010	7.641	1,286,740
2022-06-23	9.850	10.010	9.850	9.990	7.626	1,556,490
2022-06-22	10.090	10.090	9.860	9.920	7.572	1,968,330
2022-06-21	10.130	10.160	9.930	10.030	7.656	2,014,220
2022-06-20	10.070	10.140	9.900	10.120	7.725	2,193,750
2022-06-17	9.970	10.090	9.860	10.070	7.687	1,814,670
2022-06-16	10.060	10.090	9.840	9.980	7.618	2,923,570
2022-06-15	10.420	10.450	10.180	10.180	7.644	3,131,310
2022-06-14	10.270	10.450	10.090	10.430	7.832	3,709,550
2022-06-13	10.090	10.400	9.970	10.300	7.734	3,445,910
2022-06-10	10.200	10.200	9.930	10.100	7.584	2,667,210
2022-06-09	9.930	10.370	9.800	10.200	7.659	3,954,990
2022-06-08	9.880	10.150	9.730	10.000	7.509	1,833,780
2022-06-07	10.090	10.100	9.830	10.010	7.516	1,994,200
2022-06-06	10.120	10.270	10.030	10.050	7.546	2,656,290
2022-06-02	9.960	10.130	9.800	10.090	7.576	1,977,124
2022-06-01	9.890	10.030	9.790	9.970	7.486	1,951,950
2022-05-31	9.870	9.980	9.740	9.900	7.434	1,597,830
2022-05-30	9.800	9.880	9.670	9.880	7.419	1,858,740
2022-05-27	9.680	9.840	9.630	9.750	7.321	1,945,580
2022-05-26	9.560	9.650	9.370	9.630	7.231	1,418,820
2022-05-25	9.320	9.570	9.310	9.560	7.178	1,323,400
2022-05-24	9.750	9.770	9.320	9.320	6.998	2,048,280
2022-05-23	9.510	9.770	9.500	9.700	7.284	1,828,225
2022-05-20	9.390	9.540	9.390	9.500	7.133	1,449,630
2022-05-19	9.330	9.460	9.270	9.420	7.073	1,482,000
2022-05-18	9.360	9.490	9.340	9.410	7.066	1,461,590
2022-05-17	9.340	9.490	9.280	9.360	7.028	1,420,120
2022-05-16	9.370	9.460	9.240	9.410	7.066	2,320,013
2022-05-13	9.150	9.370	9.150	9.330	7.006	1,704,300
2022-05-12	9.020	9.270	9.020	9.200	6.908	1,518,400
2022-05-11	9.200	9.340	9.070	9.090	6.826	2,657,330

← NewerPage 18 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.