Qingdao Copton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	11.020	11.260	10.950	11.190	8.402	3,164,590
2022-02-07	10.950	11.180	10.850	11.030	8.282	3,327,084
2022-01-28	10.720	10.960	10.610	10.740	8.064	2,666,951
2022-01-27	10.940	11.030	10.650	10.700	8.034	3,221,306
2022-01-26	10.820	11.200	10.800	10.910	8.192	2,633,800
2022-01-25	11.350	11.350	10.770	10.780	8.094	3,431,350
2022-01-24	11.330	11.430	11.090	11.310	8.492	2,285,790
2022-01-21	11.360	11.480	11.200	11.310	8.492	2,460,770
2022-01-20	12.010	12.060	11.280	11.350	8.523	5,389,670
2022-01-19	11.990	12.150	11.820	12.000	9.011	2,920,710
2022-01-18	12.270	12.340	11.850	11.930	8.958	4,595,630
2022-01-17	12.170	12.410	12.100	12.340	9.266	2,439,190
2022-01-14	12.440	12.500	12.100	12.130	9.108	3,764,280
2022-01-13	12.750	12.900	12.390	12.440	9.341	3,536,390
2022-01-12	12.530	12.970	12.530	12.750	9.574	3,247,790
2022-01-11	12.560	12.760	12.480	12.500	9.386	2,742,090
2022-01-10	12.590	12.830	12.390	12.560	9.431	2,714,578
2022-01-07	13.200	13.380	12.560	12.620	9.476	5,542,039
2022-01-06	12.760	13.380	12.300	13.170	9.889	5,874,700
2022-01-05	13.290	13.290	12.480	12.780	9.596	6,767,930
2022-01-04	13.010	13.370	12.930	13.250	9.949	4,336,930
2021-12-31	13.340	13.360	13.030	13.110	9.844	4,696,250
2021-12-30	13.890	13.950	13.150	13.200	9.912	7,032,870
2021-12-29	13.780	13.890	13.350	13.700	10.287	7,775,170
2021-12-28	13.410	14.410	13.410	13.590	10.204	13,466,141
2021-12-27	12.790	13.250	12.500	13.130	9.859	6,358,430
2021-12-24	13.410	13.600	12.650	12.670	9.514	7,177,690
2021-12-23	13.300	13.560	12.990	13.340	10.017	7,159,750
2021-12-22	13.400	13.900	13.070	13.300	9.987	9,060,870
2021-12-21	13.560	13.900	13.200	13.360	10.032	9,149,838
2021-12-20	13.800	14.060	13.570	13.720	10.302	13,810,153
2021-12-17	12.810	13.600	12.800	13.320	10.002	12,445,417
2021-12-16	12.300	13.000	12.190	12.800	9.611	8,941,270
2021-12-15	12.670	12.880	12.240	12.240	9.191	8,782,588
2021-12-14	13.160	13.320	12.600	12.720	9.551	12,748,060
2021-12-13	12.160	13.740	12.110	12.990	9.754	21,600,044
2021-12-10	13.000	13.000	12.050	12.490	9.379	22,118,393
2021-12-09	11.190	12.220	11.180	12.220	9.176	4,626,765
2021-12-08	11.170	11.190	11.050	11.110	8.342	2,169,180
2021-12-07	11.180	11.300	10.910	11.090	8.327	2,803,450
2021-12-06	11.400	11.470	11.120	11.180	8.395	2,551,900
2021-12-03	11.570	11.800	11.410	11.440	8.590	2,445,040
2021-12-02	11.800	11.810	11.520	11.550	8.673	2,497,430
2021-12-01	11.280	11.840	11.160	11.810	8.868	5,004,903
2021-11-30	11.380	11.550	11.190	11.280	8.470	2,881,412
2021-11-29	11.160	11.480	11.160	11.350	8.523	3,013,010
2021-11-26	11.690	11.720	11.420	11.540	8.665	3,400,540
2021-11-25	11.450	11.850	11.430	11.660	8.755	3,520,790
2021-11-24	11.500	11.580	11.340	11.490	8.628	3,140,892
2021-11-23	11.130	11.600	11.080	11.440	8.590	4,386,552
2021-11-22	11.100	11.180	10.930	11.100	8.335	3,134,430
2021-11-19	10.680	11.180	10.550	11.100	8.335	5,730,010
2021-11-18	10.620	11.170	10.580	10.680	8.019	6,184,880
2021-11-17	10.520	10.570	10.420	10.520	7.899	1,451,710
2021-11-16	10.480	10.590	10.350	10.510	7.892	2,507,700
2021-11-15	10.490	10.570	10.380	10.500	7.884	2,255,760
2021-11-12	10.330	10.510	10.300	10.480	7.869	1,980,940
2021-11-11	10.250	10.370	10.150	10.330	7.757	2,172,040
2021-11-10	10.200	10.200	10.060	10.130	7.606	1,971,863
2021-11-09	10.090	10.270	10.020	10.100	7.584	2,038,813

← NewerPage 20 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.