Qingdao Copton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	11.750	11.870	11.620	11.690	11.690	6,520,135
2025-07-22	11.830	11.930	11.750	11.790	11.790	7,759,875
2025-07-21	11.960	12.060	11.880	11.880	11.880	10,101,880
2025-07-18	12.360	12.440	11.970	12.060	12.060	16,423,990
2025-07-17	12.340	13.070	12.150	12.280	12.280	31,507,177
2025-07-16	11.000	12.100	10.950	12.100	12.100	16,512,606
2025-07-15	11.190	11.190	10.900	11.000	11.000	3,490,808
2025-07-14	11.050	11.210	10.930	11.170	11.170	4,180,968
2025-07-11	11.200	11.250	10.930	11.030	11.030	5,250,454
2025-07-10	10.770	11.420	10.730	11.200	11.200	9,502,290
2025-07-09	10.870	10.950	10.760	10.800	10.800	2,730,459
2025-07-08	10.860	10.920	10.760	10.880	10.880	3,013,085
2025-07-07	10.770	10.860	10.700	10.820	10.820	3,625,450
2025-07-04	11.050	11.050	10.750	10.760	10.760	4,616,820
2025-07-03	10.970	11.060	10.900	11.010	11.010	3,136,870
2025-07-02	11.000	11.100	10.920	11.000	11.000	4,042,788
2025-07-01	10.900	11.110	10.830	11.040	11.040	6,231,710
2025-06-30	10.900	11.010	10.800	10.880	10.880	7,238,859
2025-06-27	10.680	11.150	10.500	10.900	10.900	12,064,538
2025-06-26	10.350	11.390	10.350	10.680	10.680	14,860,342
2025-06-25	10.490	10.590	10.320	10.370	10.370	4,084,150
2025-06-24	10.440	10.630	10.200	10.510	10.510	5,220,288
2025-06-23	10.210	10.560	10.210	10.550	10.550	4,566,980
2025-06-20	10.350	10.420	10.210	10.280	10.280	3,779,050
2025-06-19	10.390	10.480	10.240	10.390	10.390	3,720,010
2025-06-18	10.480	10.530	10.330	10.370	10.370	3,196,950
2025-06-17	10.550	10.590	10.410	10.480	10.480	4,128,520
2025-06-16	10.700	10.780	10.560	10.590	10.590	5,527,250
2025-06-13	10.800	10.950	10.480	10.580	10.580	5,419,600
2025-06-12	10.660	10.720	10.570	10.590	10.590	3,316,450
2025-06-11	10.780	10.820	10.610	10.660	10.660	4,335,260
2025-06-10	10.940	10.990	10.650	10.690	10.690	5,932,730
2025-06-09	10.980	11.050	10.850	10.940	10.940	3,612,630
2025-06-06	10.770	10.980	10.700	10.950	10.950	3,745,270
2025-06-05	10.730	11.030	10.710	10.830	10.830	5,562,600
2025-06-04	10.700	10.820	10.590	10.800	10.800	4,716,680
2025-06-03	10.800	10.800	10.500	10.700	10.700	5,687,810
2025-05-30	10.640	11.100	10.580	10.720	10.720	9,626,240
2025-05-29	11.030	11.140	10.460	10.700	10.700	15,440,169
2025-05-28	10.750	11.400	10.750	11.010	11.010	14,183,439
2025-05-27	10.390	10.960	10.210	10.840	10.840	16,415,800
2025-05-26	9.980	10.300	9.980	10.300	10.300	5,332,800
2025-05-23	10.140	10.200	10.050	10.090	10.090	3,728,180
2025-05-22	10.160	10.300	10.010	10.060	10.060	4,818,440
2025-05-21	10.150	10.250	10.040	10.220	10.220	5,047,520
2025-05-20	10.080	10.150	9.870	10.120	10.120	4,618,710
2025-05-19	9.920	9.980	9.830	9.980	9.980	3,309,710
2025-05-16	9.810	10.020	9.780	9.880	9.880	4,234,850
2025-05-15	9.820	9.860	9.700	9.810	9.810	3,078,190
2025-05-14	9.900	9.910	9.790	9.820	9.820	3,709,160
2025-05-13	10.000	10.060	9.790	9.880	9.880	6,853,580
2025-05-12	9.800	10.290	9.750	10.030	10.030	11,059,160
2025-05-09	9.770	9.820	9.670	9.760	9.760	4,080,800
2025-05-08	9.730	9.960	9.670	9.760	9.760	5,678,710
2025-05-07	9.650	9.900	9.650	9.780	9.780	10,599,070
2025-05-06	9.390	9.580	9.390	9.550	9.550	9,615,990
2025-04-30	9.200	9.470	9.060	9.380	9.380	15,979,323
2025-04-29	8.600	9.000	8.560	8.810	8.810	3,418,110
2025-04-28	8.740	8.740	8.550	8.590	8.590	2,631,080
2025-04-25	8.850	8.870	8.720	8.740	8.740	2,259,220

← NewerPage 6 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.