Qingdao Copton Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 8.370 | 8.570 | 8.290 | 8.570 | 8.570 | 5,461,160 |
| 2024-10-25 | 8.200 | 8.300 | 8.180 | 8.290 | 8.290 | 4,901,475 |
| 2024-10-24 | 8.150 | 8.220 | 8.090 | 8.200 | 8.200 | 3,361,031 |
| 2024-10-23 | 8.150 | 8.250 | 8.070 | 8.120 | 8.120 | 4,573,561 |
| 2024-10-22 | 7.980 | 8.100 | 7.940 | 8.090 | 8.090 | 3,945,950 |
| 2024-10-21 | 7.940 | 7.990 | 7.880 | 7.960 | 7.960 | 4,956,404 |
| 2024-10-18 | 7.800 | 8.000 | 7.760 | 7.920 | 7.920 | 4,686,681 |
| 2024-10-17 | 7.890 | 8.000 | 7.800 | 7.810 | 7.810 | 2,842,183 |
| 2024-10-16 | 7.750 | 7.920 | 7.750 | 7.890 | 7.890 | 2,803,170 |
| 2024-10-15 | 7.940 | 8.030 | 7.810 | 7.840 | 7.840 | 3,326,310 |
| 2024-10-14 | 7.900 | 7.980 | 7.800 | 7.960 | 7.960 | 3,729,560 |
| 2024-10-11 | 8.140 | 8.160 | 7.820 | 7.870 | 7.870 | 4,308,230 |
| 2024-10-10 | 8.180 | 8.290 | 7.960 | 8.140 | 8.140 | 6,215,157 |
| 2024-10-09 | 8.590 | 8.590 | 7.960 | 8.050 | 8.050 | 7,819,421 |
| 2024-10-08 | 9.400 | 9.400 | 8.390 | 8.780 | 8.780 | 12,050,680 |
| 2024-09-30 | 8.190 | 8.630 | 7.990 | 8.550 | 8.550 | 10,169,642 |
| 2024-09-27 | 7.630 | 7.910 | 7.540 | 7.900 | 7.900 | 3,772,250 |
| 2024-09-26 | 7.400 | 7.560 | 7.350 | 7.540 | 7.540 | 2,944,170 |
| 2024-09-25 | 7.400 | 7.540 | 7.340 | 7.360 | 7.360 | 3,448,030 |
| 2024-09-24 | 7.080 | 7.290 | 7.080 | 7.290 | 7.290 | 2,406,600 |
| 2024-09-23 | 7.070 | 7.120 | 7.020 | 7.080 | 7.080 | 1,136,890 |
| 2024-09-20 | 7.180 | 7.190 | 7.060 | 7.080 | 7.080 | 1,289,831 |
| 2024-09-19 | 7.070 | 7.170 | 6.980 | 7.150 | 7.150 | 2,310,720 |
| 2024-09-18 | 7.000 | 7.090 | 6.880 | 6.980 | 6.980 | 1,628,367 |
| 2024-09-13 | 7.110 | 7.180 | 7.050 | 7.050 | 7.050 | 1,998,183 |
| 2024-09-12 | 7.200 | 7.270 | 7.160 | 7.170 | 7.170 | 1,487,690 |
| 2024-09-11 | 7.270 | 7.270 | 7.170 | 7.210 | 7.210 | 1,270,150 |
| 2024-09-10 | 7.250 | 7.300 | 7.090 | 7.270 | 7.270 | 2,282,680 |
| 2024-09-09 | 7.150 | 7.250 | 7.050 | 7.210 | 7.210 | 1,954,510 |
| 2024-09-06 | 7.300 | 7.350 | 7.180 | 7.190 | 7.190 | 2,239,400 |
| 2024-09-05 | 7.300 | 7.360 | 7.260 | 7.300 | 7.300 | 1,956,080 |
| 2024-09-04 | 7.340 | 7.380 | 7.230 | 7.300 | 7.300 | 2,109,800 |
| 2024-09-03 | 7.390 | 7.460 | 7.300 | 7.360 | 7.360 | 3,336,740 |
| 2024-09-02 | 7.800 | 7.800 | 7.380 | 7.390 | 7.390 | 4,907,750 |
| 2024-08-30 | 7.720 | 7.870 | 7.660 | 7.800 | 7.800 | 2,186,330 |
| 2024-08-29 | 7.600 | 7.690 | 7.510 | 7.670 | 7.670 | 2,528,300 |
| 2024-08-28 | 7.540 | 7.760 | 7.450 | 7.680 | 7.680 | 2,395,710 |
| 2024-08-27 | 7.600 | 7.640 | 7.510 | 7.540 | 7.540 | 1,381,110 |
| 2024-08-26 | 7.410 | 7.620 | 7.340 | 7.600 | 7.600 | 2,103,670 |
| 2024-08-23 | 7.450 | 7.500 | 7.320 | 7.460 | 7.460 | 1,447,460 |
| 2024-08-22 | 7.580 | 7.600 | 7.430 | 7.430 | 7.430 | 1,180,200 |
| 2024-08-21 | 7.570 | 7.630 | 7.530 | 7.590 | 7.590 | 1,271,510 |
| 2024-08-20 | 7.720 | 7.750 | 7.550 | 7.570 | 7.570 | 1,980,380 |
| 2024-08-19 | 7.800 | 7.850 | 7.700 | 7.720 | 7.720 | 1,379,230 |
| 2024-08-16 | 7.850 | 7.880 | 7.760 | 7.780 | 7.780 | 1,678,400 |
| 2024-08-15 | 7.780 | 7.850 | 7.680 | 7.830 | 7.830 | 2,057,360 |
| 2024-08-14 | 7.880 | 7.900 | 7.780 | 7.790 | 7.790 | 1,837,120 |
| 2024-08-13 | 7.900 | 7.900 | 7.700 | 7.860 | 7.860 | 2,260,830 |
| 2024-08-12 | 7.760 | 7.960 | 7.700 | 7.760 | 7.760 | 3,050,631 |
| 2024-08-09 | 7.810 | 7.870 | 7.750 | 7.770 | 7.770 | 1,954,140 |
| 2024-08-08 | 7.810 | 7.830 | 7.660 | 7.800 | 7.800 | 1,659,780 |
| 2024-08-07 | 7.820 | 7.870 | 7.740 | 7.770 | 7.770 | 1,715,430 |
| 2024-08-06 | 7.750 | 7.830 | 7.730 | 7.820 | 7.820 | 2,475,980 |
| 2024-08-05 | 7.940 | 7.960 | 7.700 | 7.710 | 7.710 | 2,526,400 |
| 2024-08-02 | 8.090 | 8.130 | 7.930 | 7.940 | 7.940 | 1,578,400 |
| 2024-08-01 | 8.080 | 8.170 | 8.020 | 8.070 | 8.070 | 2,189,700 |
| 2024-07-31 | 7.920 | 8.080 | 7.840 | 8.070 | 8.070 | 2,308,130 |
| 2024-07-30 | 7.820 | 7.920 | 7.750 | 7.890 | 7.890 | 1,468,490 |
| 2024-07-29 | 7.790 | 7.880 | 7.760 | 7.810 | 7.810 | 1,600,380 |
| 2024-07-26 | 7.630 | 7.830 | 7.620 | 7.820 | 7.820 | 1,691,370 |
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.