Qingdao Copton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	16.880	17.350	16.880	17.040	17.040	5,308,896
2026-01-16	16.350	16.940	16.350	16.790	16.790	6,556,300
2026-01-15	16.440	16.520	16.120	16.400	16.400	3,285,590
2026-01-14	16.250	17.310	15.950	16.430	16.430	9,934,310
2026-01-13	16.490	16.860	16.280	16.340	16.340	5,612,386
2026-01-12	16.380	16.710	16.240	16.440	16.440	6,148,030
2026-01-09	16.950	17.100	16.130	16.560	16.560	7,274,010
2026-01-08	16.480	16.790	16.220	16.660	16.660	5,336,110
2026-01-07	16.400	16.740	16.250	16.480	16.480	5,081,720
2026-01-06	16.510	16.900	16.280	16.380	16.380	6,447,419
2026-01-05	16.630	16.850	16.160	16.360	16.360	8,073,960
2025-12-31	16.290	16.700	15.730	16.510	16.510	13,654,733
2025-12-30	14.880	16.270	14.700	16.270	16.270	10,782,940
2025-12-29	14.980	15.150	14.600	14.790	14.790	3,709,330
2025-12-26	15.340	15.750	14.820	14.980	14.980	5,422,800
2025-12-25	15.250	15.570	15.180	15.340	15.340	4,093,840
2025-12-24	15.090	15.370	14.870	15.180	15.180	2,294,930
2025-12-23	15.420	15.420	15.100	15.140	15.140	3,235,100
2025-12-22	15.420	15.610	15.120	15.340	15.340	3,338,738
2025-12-19	15.110	15.950	14.960	15.230	15.230	5,021,330
2025-12-18	14.950	15.200	14.800	15.000	15.000	1,853,670
2025-12-17	14.600	15.080	14.420	14.950	14.950	2,928,290
2025-12-16	14.910	15.240	14.610	14.710	14.710	2,076,230
2025-12-15	15.090	15.310	14.860	14.900	14.900	2,578,518
2025-12-12	14.900	15.300	14.690	15.120	15.120	3,035,560
2025-12-11	15.480	15.970	14.940	14.950	14.950	5,214,368
2025-12-10	14.640	15.200	14.570	15.130	15.130	2,933,660
2025-12-09	15.060	15.190	14.760	14.780	14.780	2,200,190
2025-12-08	14.800	15.260	14.750	15.040	15.040	2,694,489
2025-12-05	14.300	14.750	14.300	14.700	14.700	1,707,510
2025-12-04	14.370	14.760	14.370	14.620	14.620	2,884,398
2025-12-03	14.940	15.210	14.300	14.490	14.490	5,891,463
2025-12-02	15.230	15.240	14.800	15.050	15.050	3,952,903
2025-12-01	15.830	15.830	15.150	15.230	15.230	5,233,820
2025-11-28	15.670	15.840	15.550	15.690	15.690	2,665,800
2025-11-27	15.300	15.740	15.300	15.600	15.600	2,654,630
2025-11-26	15.170	15.720	15.170	15.390	15.390	2,637,020
2025-11-25	15.610	15.680	15.190	15.350	15.350	3,888,330
2025-11-24	14.670	15.370	14.500	15.160	15.160	5,178,931
2025-11-21	15.400	15.820	14.440	14.460	14.460	5,690,340
2025-11-20	15.830	16.060	15.280	15.510	15.510	3,219,562
2025-11-19	16.460	16.880	15.770	15.940	15.940	3,798,440
2025-11-18	16.730	16.840	16.310	16.480	16.480	3,687,185
2025-11-17	17.660	17.800	16.610	16.710	16.710	6,444,382
2025-11-14	17.610	17.880	17.350	17.660	17.660	5,578,790
2025-11-13	17.380	17.700	17.150	17.610	17.610	5,461,768
2025-11-12	17.170	17.800	17.000	17.650	17.650	9,138,837
2025-11-11	15.970	16.900	15.970	16.830	16.830	8,482,810
2025-11-10	15.500	16.290	15.400	16.010	16.010	4,650,830
2025-11-07	15.710	15.800	15.350	15.500	15.500	3,392,500
2025-11-06	15.400	15.810	15.250	15.710	15.710	4,288,110
2025-11-05	15.180	15.660	14.920	15.460	15.460	4,734,760
2025-11-04	15.310	15.380	15.050	15.190	15.190	3,005,660
2025-11-03	15.240	15.340	15.040	15.220	15.220	2,855,990
2025-10-31	15.120	15.370	15.030	15.280	15.280	3,593,940
2025-10-30	15.360	15.560	15.100	15.120	15.120	3,326,090
2025-10-29	15.650	15.880	15.010	15.380	15.380	5,365,840
2025-10-28	15.690	15.750	15.410	15.620	15.620	4,117,050
2025-10-27	15.490	16.070	15.220	15.600	15.600	6,199,060
2025-10-24	15.470	15.700	15.210	15.470	15.470	4,146,770

← NewerPage 4 of 21 · 1,217 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.