Qingdao Copton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	11.340	11.700	10.330	10.630	10.630	6,843,530
2026-07-17	11.940	12.380	11.000	11.310	11.310	6,398,220
2026-07-16	11.690	12.160	11.300	11.850	11.850	6,527,500
2026-07-15	11.950	12.080	11.500	11.660	11.660	5,116,760
2026-07-14	12.040	12.190	11.760	12.040	12.040	5,704,480
2026-07-13	13.380	13.380	11.900	11.950	11.950	5,216,137
2026-07-10	13.000	13.430	12.840	13.140	13.140	3,957,830
2026-07-09	13.860	13.880	12.930	13.080	13.080	5,319,530
2026-07-08	14.010	14.010	13.400	13.890	13.890	6,369,330
2026-07-07	14.870	14.900	13.750	13.880	13.880	8,643,037
2026-07-06	15.220	15.490	14.350	14.750	14.750	8,919,940
2026-07-03	13.870	15.220	13.870	15.220	15.220	3,711,070
2026-07-02	13.630	14.200	13.590	13.840	13.840	3,822,180
2026-07-01	13.860	14.010	13.500	13.840	13.840	3,375,300
2026-06-30	13.650	13.800	13.300	13.680	13.680	4,075,500
2026-06-29	14.260	14.310	13.470	13.650	13.650	5,308,980
2026-06-26	14.980	15.050	14.000	14.270	14.270	4,699,450
2026-06-25	14.980	15.320	14.640	15.080	14.980	5,014,110
2026-06-24	15.770	15.850	14.930	15.180	15.079	4,789,376
2026-06-23	15.130	15.900	14.710	15.510	15.407	6,884,340
2026-06-22	15.350	15.390	14.630	14.990	14.891	5,864,100
2026-06-18	16.020	16.020	15.300	15.440	15.440	6,059,370
2026-06-17	15.960	16.100	15.730	16.080	16.080	3,200,420
2026-06-16	16.170	16.480	15.730	16.050	16.050	6,206,600
2026-06-15	16.080	16.240	15.600	15.980	15.980	4,889,280
2026-06-12	16.000	16.800	15.540	16.030	16.030	8,718,500
2026-06-11	14.900	16.150	14.570	16.090	16.090	6,832,730
2026-06-10	14.830	15.060	14.580	14.900	14.900	3,197,830
2026-06-09	15.150	15.250	14.470	14.860	14.860	5,176,340
2026-06-08	15.470	15.960	15.030	15.060	15.060	7,626,300
2026-06-05	15.420	16.120	15.380	16.030	16.030	7,459,780
2026-06-04	15.760	15.890	15.260	15.430	15.430	4,795,570
2026-06-03	15.880	16.160	15.650	15.910	15.910	6,115,500
2026-06-02	16.150	16.230	15.370	15.710	15.710	7,676,710
2026-06-01	15.590	16.880	15.480	16.150	16.150	7,832,700
2026-05-29	15.780	16.380	15.370	15.570	15.570	6,309,100
2026-05-28	15.560	15.950	15.290	15.750	15.750	3,860,230
2026-05-27	16.300	16.320	15.640	15.790	15.790	5,120,630
2026-05-26	16.630	16.860	16.150	16.300	16.300	5,086,170
2026-05-25	17.460	17.460	16.550	16.810	16.810	7,232,900
2026-05-22	17.640	17.800	17.100	17.460	17.460	5,579,000
2026-05-21	18.210	18.430	17.480	17.630	17.630	6,111,040
2026-05-20	18.050	18.740	17.950	18.360	18.360	5,474,060
2026-05-19	18.560	18.650	17.980	18.230	18.230	5,717,424
2026-05-18	18.970	19.200	17.910	18.600	18.600	8,830,200
2026-05-15	18.710	20.400	18.710	19.000	19.000	9,936,720
2026-05-14	19.360	19.400	18.200	18.660	18.660	9,389,200
2026-05-13	19.420	19.650	18.750	19.280	19.280	11,825,890
2026-05-12	18.540	19.700	18.540	19.320	19.320	20,262,671
2026-05-11	16.990	18.680	16.890	18.300	18.300	21,034,970
2026-05-08	17.290	17.290	16.560	16.980	16.980	7,959,310
2026-05-07	17.280	17.690	17.130	17.300	17.300	8,706,061
2026-05-06	18.120	18.160	17.310	17.380	17.380	12,015,800
2026-04-30	18.500	18.940	17.880	18.210	18.210	9,468,650
2026-04-29	18.600	19.080	18.380	18.940	18.940	8,990,530
2026-04-28	18.600	19.350	18.110	18.690	18.690	12,696,530
2026-04-27	17.360	18.500	17.140	18.220	18.220	11,216,130
2026-04-24	17.580	17.780	17.090	17.360	17.360	7,758,280
2026-04-23	17.620	18.000	17.480	17.780	17.780	7,350,600
2026-04-22	17.280	17.580	17.000	17.530	17.530	5,553,800

← NewerPage 2 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.