Qingdao Copton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	8.820	8.930	8.720	8.840	8.840	3,026,700
2025-04-23	8.850	8.940	8.760	8.870	8.870	3,070,970
2025-04-22	8.780	8.830	8.760	8.810	8.810	2,395,720
2025-04-21	8.720	8.790	8.660	8.780	8.780	2,420,440
2025-04-18	8.720	8.770	8.600	8.700	8.700	3,802,600
2025-04-17	8.580	8.930	8.580	8.710	8.710	5,318,930
2025-04-16	8.890	8.890	8.460	8.660	8.660	6,768,500
2025-04-15	9.220	9.330	8.800	8.890	8.890	13,682,400
2025-04-14	8.230	9.000	8.230	9.000	9.000	3,780,390
2025-04-11	8.180	8.290	8.100	8.180	8.180	2,829,530
2025-04-10	8.170	8.340	8.170	8.190	8.190	3,729,075
2025-04-09	7.750	8.120	7.290	8.070	8.070	4,844,750
2025-04-08	7.880	8.070	7.640	7.820	7.820	5,375,355
2025-04-07	8.530	8.650	8.080	8.080	8.080	5,657,200
2025-04-03	8.960	9.030	8.840	8.980	8.980	2,428,830
2025-04-02	9.010	9.060	8.920	8.990	8.990	2,311,100
2025-04-01	8.830	9.070	8.760	9.000	9.000	3,805,750
2025-03-31	8.900	8.900	8.640	8.780	8.780	4,518,410
2025-03-28	9.300	9.320	8.930	8.930	8.930	4,977,700
2025-03-27	9.340	9.380	9.200	9.290	9.290	3,229,400
2025-03-26	9.100	9.430	9.060	9.340	9.340	4,829,796
2025-03-25	9.100	9.210	9.000	9.150	9.150	4,387,600
2025-03-24	9.570	9.620	8.990	9.130	9.130	7,250,910
2025-03-21	9.650	9.710	9.530	9.570	9.570	3,793,980
2025-03-20	9.500	9.750	9.470	9.690	9.690	5,751,868
2025-03-19	9.640	9.670	9.480	9.530	9.530	4,733,105
2025-03-18	9.680	9.710	9.600	9.660	9.660	4,044,505
2025-03-17	9.670	9.790	9.620	9.650	9.650	4,709,095
2025-03-14	9.760	9.790	9.530	9.660	9.660	5,944,590
2025-03-13	9.700	9.800	9.500	9.740	9.740	5,910,325
2025-03-12	9.720	9.840	9.620	9.700	9.700	6,854,087
2025-03-11	9.580	9.710	9.470	9.710	9.710	5,412,985
2025-03-10	9.410	9.760	9.390	9.690	9.690	8,624,290
2025-03-07	9.480	9.620	9.350	9.410	9.410	5,919,110
2025-03-06	9.650	9.660	9.500	9.550	9.550	7,473,960
2025-03-05	9.580	9.650	9.410	9.640	9.640	7,206,780
2025-03-04	9.400	9.590	9.350	9.580	9.580	10,712,093
2025-03-03	9.190	9.470	9.160	9.350	9.350	6,098,020
2025-02-28	9.390	9.520	9.190	9.190	9.190	6,156,350
2025-02-27	9.540	9.650	9.200	9.430	9.430	6,781,030
2025-02-26	9.120	9.500	9.120	9.440	9.440	8,781,740
2025-02-25	9.180	9.260	9.080	9.100	9.100	4,017,215
2025-02-24	9.200	9.300	9.070	9.290	9.290	5,071,346
2025-02-21	9.410	9.430	9.150	9.210	9.210	6,773,230
2025-02-20	9.300	9.420	9.240	9.420	9.420	5,035,420
2025-02-19	9.170	9.320	9.110	9.320	9.320	4,195,905
2025-02-18	9.410	9.410	9.170	9.190	9.190	4,730,095
2025-02-17	9.250	9.490	9.210	9.410	9.410	6,086,980
2025-02-14	9.250	9.320	9.160	9.270	9.270	4,320,430
2025-02-13	9.540	9.590	9.250	9.250	9.250	6,534,340
2025-02-12	9.420	9.660	9.380	9.480	9.480	9,549,745
2025-02-11	9.280	9.880	9.150	9.520	9.520	15,746,946
2025-02-10	9.110	9.200	9.050	9.190	9.190	4,879,790
2025-02-07	9.030	9.240	9.000	9.110	9.110	6,648,560
2025-02-06	8.880	8.990	8.820	8.990	8.990	3,502,520
2025-02-05	8.990	9.040	8.840	8.880	8.880	4,051,270
2025-01-27	9.130	9.280	8.990	8.990	8.990	4,083,326
2025-01-24	9.070	9.140	8.890	9.070	9.070	4,402,120
2025-01-23	9.130	9.340	9.060	9.090	9.090	6,061,760
2025-01-22	9.130	9.170	8.990	9.050	9.050	4,096,770

← NewerPage 7 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.