Qingdao Copton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	15.310	15.500	14.840	15.470	15.470	3,078,190
2025-10-22	15.050	15.490	15.050	15.270	15.270	3,099,940
2025-10-21	14.660	15.430	14.660	15.230	15.230	4,593,400
2025-10-20	15.220	15.470	15.000	15.140	15.140	3,619,350
2025-10-17	15.500	15.500	14.680	15.140	15.140	5,265,650
2025-10-16	15.570	15.630	15.250	15.380	15.380	3,982,950
2025-10-15	15.500	15.830	15.330	15.570	15.570	3,501,170
2025-10-14	16.260	16.280	15.230	15.410	15.410	7,266,140
2025-10-13	16.000	16.460	15.370	16.090	16.090	5,699,440
2025-10-10	16.740	17.300	16.600	16.610	16.610	5,409,550
2025-10-09	16.690	17.100	16.450	16.600	16.600	5,579,620
2025-09-30	16.620	16.940	16.110	16.680	16.680	7,915,903
2025-09-29	16.720	17.110	15.730	16.640	16.640	10,149,740
2025-09-26	17.690	17.710	17.100	17.280	17.280	6,934,222
2025-09-25	18.050	18.230	17.600	17.600	17.600	6,928,710
2025-09-24	17.610	18.080	17.230	18.060	18.060	8,513,340
2025-09-23	17.500	17.980	16.860	17.680	17.680	11,492,190
2025-09-22	16.160	17.540	16.160	17.300	17.300	13,920,448
2025-09-19	15.590	16.040	15.440	15.980	15.980	5,349,020
2025-09-18	15.980	16.220	15.330	15.610	15.610	9,636,090
2025-09-17	16.180	17.760	15.900	15.990	15.990	17,143,662
2025-09-16	15.960	16.500	15.790	16.240	16.240	6,046,520
2025-09-15	16.160	16.540	15.830	15.980	15.980	9,587,060
2025-09-12	15.940	16.480	15.780	16.170	16.170	6,974,270
2025-09-11	15.530	16.120	15.400	15.940	15.940	8,276,730
2025-09-10	15.110	15.790	15.030	15.600	15.600	8,049,966
2025-09-09	15.350	15.500	14.950	15.110	15.110	6,062,940
2025-09-08	14.950	15.420	14.800	15.130	15.130	7,788,790
2025-09-05	14.190	14.900	14.190	14.880	14.880	8,383,170
2025-09-04	13.700	14.900	13.600	14.410	14.410	13,536,140
2025-09-03	14.150	14.300	13.580	13.750	13.750	8,583,310
2025-09-02	14.510	14.860	14.050	14.140	14.140	10,671,500
2025-09-01	14.360	14.770	14.000	14.520	14.520	12,542,340
2025-08-29	14.800	15.060	14.200	14.360	14.360	18,233,080
2025-08-28	15.090	15.820	14.290	14.890	14.890	34,546,115
2025-08-27	15.480	16.500	15.480	15.880	15.880	40,155,762
2025-08-26	13.970	15.000	13.680	15.000	15.000	19,833,100
2025-08-25	13.890	14.100	13.610	14.040	14.040	14,390,718
2025-08-22	13.700	13.980	13.460	13.730	13.730	12,002,507
2025-08-21	13.610	14.290	13.490	13.560	13.560	16,560,870
2025-08-20	13.990	14.390	13.550	13.980	13.980	26,915,501
2025-08-19	12.540	13.750	12.540	13.750	13.750	6,717,588
2025-08-18	12.700	12.860	12.390	12.500	12.500	7,068,250
2025-08-15	12.290	12.740	12.290	12.640	12.640	6,732,153
2025-08-14	12.850	12.900	12.270	12.290	12.290	7,290,310
2025-08-13	12.640	13.070	12.640	12.830	12.830	7,233,240
2025-08-12	12.650	12.940	12.530	12.640	12.640	7,254,620
2025-08-11	12.100	12.700	12.100	12.680	12.680	10,000,262
2025-08-08	12.170	12.260	12.010	12.190	12.190	6,523,016
2025-08-07	12.020	12.600	12.000	12.170	12.170	8,893,330
2025-08-06	11.800	12.140	11.700	12.030	12.030	8,177,320
2025-08-05	11.670	11.850	11.610	11.810	11.810	5,425,470
2025-08-04	11.610	11.750	11.460	11.690	11.690	4,683,230
2025-08-01	11.500	11.580	11.400	11.550	11.550	4,297,897
2025-07-31	11.740	11.740	11.420	11.460	11.460	5,551,230
2025-07-30	11.900	11.930	11.560	11.660	11.660	5,275,515
2025-07-29	12.010	12.010	11.610	11.750	11.750	8,586,750
2025-07-28	11.850	12.260	11.750	12.040	12.040	13,370,930
2025-07-25	11.750	11.920	11.630	11.730	11.730	12,148,075
2025-07-24	11.690	11.710	11.570	11.630	11.630	5,730,012

← NewerPage 5 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.