Qingdao Copton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	17.000	17.440	16.810	17.270	17.270	7,028,610
2026-04-20	16.750	17.850	16.740	16.910	16.910	16,104,190
2026-04-17	17.000	17.000	16.470	16.750	16.750	6,297,590
2026-04-16	16.690	17.000	16.510	16.840	16.840	5,309,670
2026-04-15	16.550	16.910	16.160	16.690	16.690	11,641,422
2026-04-14	17.900	17.950	16.140	16.720	16.720	23,265,198
2026-04-13	16.530	18.080	16.480	17.920	17.920	23,258,710
2026-04-10	15.530	16.660	15.430	16.530	16.530	16,762,050
2026-04-09	15.250	15.530	15.180	15.430	15.430	5,948,260
2026-04-08	14.800	15.400	14.800	15.400	15.400	6,964,940
2026-04-07	14.880	15.260	14.590	15.070	15.070	8,399,920
2026-04-03	15.000	15.460	14.630	14.890	14.890	13,656,850
2026-04-02	14.390	15.620	14.170	15.620	15.620	11,688,020
2026-04-01	14.080	14.440	13.910	14.200	14.200	3,820,600
2026-03-31	14.300	14.300	13.870	13.900	13.900	2,509,900
2026-03-30	13.800	14.280	13.800	14.150	14.150	3,674,890
2026-03-27	13.480	14.020	13.480	13.880	13.880	3,403,860
2026-03-26	14.050	14.180	13.550	13.670	13.670	5,882,750
2026-03-25	13.240	14.190	13.130	14.070	14.070	8,463,170
2026-03-24	12.300	13.000	12.250	12.980	12.980	7,423,580
2026-03-23	12.650	12.830	12.020	12.080	12.080	5,458,420
2026-03-20	13.350	13.460	12.980	12.990	12.990	4,122,740
2026-03-19	13.970	14.020	13.260	13.350	13.350	4,088,710
2026-03-18	13.850	14.010	13.620	13.920	13.920	3,052,720
2026-03-17	14.280	14.530	13.860	13.870	13.870	3,704,140
2026-03-16	13.880	14.280	13.880	14.230	14.230	3,105,700
2026-03-13	14.030	14.200	13.890	13.970	13.970	3,195,150
2026-03-12	14.760	14.850	14.080	14.110	14.110	7,111,320
2026-03-11	15.010	15.220	14.630	14.730	14.730	6,177,080
2026-03-10	14.600	15.220	14.500	15.100	15.100	5,498,520
2026-03-09	15.710	15.970	15.030	15.060	15.060	7,328,180
2026-03-06	15.100	15.330	14.940	15.260	15.260	5,014,320
2026-03-05	15.280	15.550	15.010	15.280	15.280	7,045,320
2026-03-04	16.000	16.000	14.990	15.220	15.220	11,440,420
2026-03-03	16.620	17.020	15.810	16.210	16.210	18,990,910
2026-03-02	17.010	17.040	15.810	16.620	16.620	17,769,820
2026-02-27	15.500	16.490	15.500	16.380	16.380	5,107,280
2026-02-26	15.930	15.930	15.530	15.600	15.600	3,430,950
2026-02-25	15.890	16.060	15.770	15.850	15.850	3,231,010
2026-02-24	15.250	16.080	15.200	15.950	15.950	5,081,270
2026-02-13	15.400	15.400	15.120	15.190	15.190	4,152,730
2026-02-12	15.750	15.840	15.150	15.160	15.160	6,213,300
2026-02-11	16.050	16.140	15.750	15.780	15.780	4,964,800
2026-02-10	16.800	16.800	15.920	15.980	15.980	6,652,490
2026-02-09	16.120	16.820	15.990	16.780	16.780	5,213,890
2026-02-06	15.620	16.130	15.520	15.840	15.840	4,448,300
2026-02-05	16.020	16.090	15.700	15.770	15.770	3,384,060
2026-02-04	16.480	16.680	16.060	16.110	16.110	4,496,370
2026-02-03	15.610	16.240	15.610	16.190	16.190	4,205,910
2026-02-02	15.720	16.500	15.600	15.610	15.610	6,158,740
2026-01-30	16.440	16.870	16.200	16.540	16.540	6,260,250
2026-01-29	15.790	16.900	15.630	16.640	16.640	13,019,960
2026-01-28	16.010	16.440	15.600	15.740	15.740	14,835,030
2026-01-27	16.660	16.950	16.660	16.660	16.660	4,552,660
2026-01-26	18.510	18.510	18.510	18.510	18.510	0
2026-01-23	18.100	18.660	17.850	18.510	18.510	9,261,430
2026-01-22	18.200	18.460	17.600	18.100	18.100	6,588,230
2026-01-21	17.010	17.930	17.010	17.930	17.930	7,921,760
2026-01-20	17.000	17.190	16.810	17.080	17.080	3,142,300
2026-01-19	16.880	17.350	16.880	17.040	17.040	5,308,896

← NewerPage 3 of 21 · 1,216 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.