Qingdao Copton Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	9.290	9.330	9.050	9.140	9.140	5,370,310
2025-01-20	9.210	9.380	9.100	9.290	9.290	7,134,630
2025-01-17	9.310	9.310	9.090	9.170	9.170	6,555,620
2025-01-16	9.090	9.600	9.050	9.320	9.320	10,216,650
2025-01-15	9.050	9.190	8.960	9.000	9.000	5,963,930
2025-01-14	8.860	9.100	8.820	9.060	9.060	7,132,661
2025-01-13	8.780	8.890	8.480	8.890	8.890	5,637,536
2025-01-10	9.150	9.430	8.890	8.890	8.890	7,656,758
2025-01-09	9.400	9.430	9.150	9.240	9.240	7,734,360
2025-01-08	9.390	9.600	9.140	9.450	9.450	11,937,980
2025-01-07	9.230	9.610	9.170	9.520	9.520	17,405,570
2025-01-06	8.750	9.350	8.430	9.280	9.280	15,759,805
2025-01-03	8.730	9.170	8.420	8.850	8.850	11,590,511
2025-01-02	8.790	8.980	8.570	8.650	8.650	7,407,100
2024-12-31	9.130	9.420	8.810	8.830	8.830	10,680,000
2024-12-30	9.240	9.260	8.910	8.990	8.990	13,382,930
2024-12-27	8.250	9.080	8.250	9.080	9.080	4,548,740
2024-12-26	8.220	8.320	8.140	8.250	8.250	2,489,590
2024-12-25	8.430	8.430	8.000	8.200	8.200	4,169,232
2024-12-24	8.380	8.490	8.260	8.430	8.430	3,366,470
2024-12-23	9.010	9.010	8.320	8.370	8.370	5,072,200
2024-12-20	8.760	8.960	8.760	8.930	8.930	3,075,480
2024-12-19	8.910	8.930	8.700	8.810	8.810	4,180,213
2024-12-18	9.050	9.140	8.840	8.910	8.910	4,537,592
2024-12-17	9.460	9.520	8.970	9.000	9.000	5,712,740
2024-12-16	9.460	9.730	9.430	9.480	9.480	4,858,170
2024-12-13	9.600	9.750	9.410	9.410	9.410	4,891,020
2024-12-12	9.560	9.680	9.520	9.660	9.660	4,834,350
2024-12-11	9.510	9.850	9.470	9.670	9.670	7,125,077
2024-12-10	9.900	9.990	9.460	9.460	9.460	9,759,620
2024-12-09	9.350	10.040	9.340	9.710	9.710	14,970,800
2024-12-06	9.200	9.920	9.090	9.390	9.390	10,398,732
2024-12-05	9.300	9.300	9.150	9.230	9.230	5,862,090
2024-12-04	9.240	9.450	9.120	9.300	9.300	9,713,317
2024-12-03	9.040	9.350	8.950	9.270	9.270	8,954,750
2024-12-02	8.920	9.040	8.920	9.020	9.020	4,677,540
2024-11-29	8.890	9.020	8.770	8.930	8.930	5,130,180
2024-11-28	8.700	8.970	8.660	8.890	8.890	6,188,510
2024-11-27	8.680	8.700	8.420	8.700	8.700	3,834,128
2024-11-26	8.860	8.900	8.690	8.720	8.720	3,493,000
2024-11-25	8.690	8.910	8.670	8.870	8.870	4,734,700
2024-11-22	9.010	9.090	8.620	8.660	8.660	5,201,370
2024-11-21	8.790	9.150	8.730	9.000	9.000	7,862,210
2024-11-20	8.550	8.820	8.540	8.800	8.800	4,221,260
2024-11-19	8.360	8.620	8.340	8.620	8.620	3,979,220
2024-11-18	8.500	8.640	8.290	8.320	8.320	5,025,620
2024-11-15	8.620	8.750	8.500	8.520	8.520	4,701,080
2024-11-14	8.860	8.940	8.650	8.670	8.670	4,772,570
2024-11-13	8.760	8.900	8.670	8.900	8.900	6,328,120
2024-11-12	8.770	8.880	8.610	8.750	8.750	5,685,460
2024-11-11	8.710	8.780	8.610	8.750	8.750	4,722,460
2024-11-08	8.860	8.900	8.640	8.710	8.710	5,103,354
2024-11-07	8.660	8.860	8.510	8.820	8.820	7,852,494
2024-11-06	8.600	8.660	8.490	8.630	8.630	6,234,472
2024-11-05	8.310	8.860	8.310	8.580	8.580	8,533,859
2024-11-04	8.150	8.300	8.090	8.290	8.290	2,990,470
2024-11-01	8.380	8.400	8.120	8.200	8.200	4,500,830
2024-10-31	8.180	8.410	8.180	8.400	8.400	3,972,310
2024-10-30	8.140	8.340	8.140	8.240	8.240	3,528,130
2024-10-29	8.640	8.640	8.210	8.260	8.260	6,093,310

← NewerPage 8 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.