Shenzhen Cotran New Material Co Ltd Class A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	14.600	14.750	14.370	14.690	10.456	5,077,660
2024-07-26	14.200	14.900	14.200	14.740	10.491	7,101,360
2024-07-25	14.000	14.520	13.900	14.230	10.128	4,929,960
2024-07-24	14.250	15.700	14.220	14.520	10.335	7,766,360
2024-07-23	14.450	14.880	14.360	14.360	10.221	5,354,860
2024-07-22	14.000	14.770	13.980	14.580	10.377	5,967,080
2024-07-19	13.730	14.790	13.580	14.150	10.071	5,064,220
2024-07-18	13.900	13.900	13.260	13.740	9.780	3,743,320
2024-07-17	14.200	14.240	13.860	13.860	9.865	2,902,620
2024-07-16	14.240	14.350	13.960	14.230	10.128	2,326,380
2024-07-15	14.550	14.550	14.110	14.160	10.078	2,770,320
2024-07-12	14.720	14.760	14.400	14.550	10.356	3,034,360
2024-07-11	14.470	14.760	14.410	14.680	10.449	4,813,312
2024-07-10	14.410	14.580	14.200	14.260	10.150	4,255,580
2024-07-09	13.630	14.520	13.520	14.510	10.328	7,505,680
2024-07-08	14.260	14.460	13.730	13.850	9.858	8,833,300
2024-07-05	13.640	16.050	13.390	14.790	10.527	11,344,620
2024-07-04	14.300	14.500	13.700	13.710	9.758	4,074,420
2024-07-03	14.520	14.720	14.230	14.290	10.171	3,115,000
2024-07-02	14.540	14.890	14.430	14.630	10.413	3,593,660
2024-07-01	14.540	14.750	14.160	14.540	10.349	4,131,904
2024-06-28	14.360	14.980	14.200	14.640	10.420	6,124,792
2024-06-27	14.370	14.840	14.200	14.360	10.221	6,241,244
2024-06-26	13.800	14.380	13.540	14.330	10.199	3,938,132
2024-06-25	13.980	14.280	13.700	13.850	9.858	3,432,380
2024-06-24	14.430	14.520	13.850	13.980	9.950	6,054,720
2024-06-21	14.070	14.850	14.000	14.720	10.477	8,113,700
2024-06-20	16.140	16.790	14.850	15.030	10.698	11,864,795
2024-06-19	15.460	15.610	15.170	15.270	10.868	5,869,640
2024-06-18	14.890	15.720	14.730	15.450	10.997	9,278,640
2024-06-17	14.720	15.050	14.630	14.850	10.570	3,516,741
2024-06-14	14.870	14.960	14.540	14.920	10.619	3,627,316
2024-06-13	14.780	15.180	14.690	14.720	10.477	5,351,080
2024-06-12	14.320	14.900	14.320	14.830	10.555	4,532,640
2024-06-11	14.050	14.530	13.690	14.520	10.335	5,177,620
2024-06-07	14.250	14.470	13.810	14.140	10.064	5,013,400
2024-06-06	14.500	15.160	13.810	13.920	9.908	8,670,004
2024-06-05	14.540	14.690	14.250	14.290	10.171	5,036,500
2024-06-04	14.810	14.930	14.200	14.720	10.477	7,741,983
2024-06-03	15.460	15.610	14.780	15.000	10.676	10,610,397
2024-05-31	15.450	16.130	15.210	15.430	10.982	10,234,182
2024-05-30	16.300	16.480	15.590	15.720	11.189	14,528,770
2024-05-29	16.000	16.770	15.870	16.630	11.837	17,467,178
2024-05-28	16.160	16.870	15.550	16.350	11.637	19,349,103
2024-05-27	17.100	17.490	16.190	16.190	11.523	29,060,987
2024-05-24	15.850	18.920	15.500	18.700	13.239	31,688,717
2024-05-23	15.900	16.480	15.720	15.770	11.164	7,092,813
2024-05-22	15.800	16.030	15.650	15.900	11.256	3,357,130
2024-05-21	15.960	15.960	15.670	15.710	11.122	3,789,849
2024-05-20	16.000	16.130	15.790	16.020	11.341	3,930,416
2024-05-17	15.650	16.000	15.380	15.980	11.313	4,782,540
2024-05-16	15.310	15.970	15.310	15.650	11.079	4,771,379
2024-05-15	15.290	15.850	15.120	15.310	10.839	3,301,760
2024-05-14	15.070	15.450	15.070	15.340	10.860	4,005,260
2024-05-13	15.810	15.810	14.920	15.000	10.619	4,525,220
2024-05-10	16.100	16.270	15.500	15.590	11.037	4,626,997
2024-05-09	16.170	16.480	16.070	16.170	11.448	3,898,860
2024-05-08	16.550	16.590	16.040	16.100	11.398	4,463,760
2024-05-07	16.330	16.610	16.260	16.510	11.688	4,357,220
2024-05-06	16.450	16.680	16.280	16.360	11.582	4,564,980

← NewerPage 10 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-01	0.0560 CNY
2025-06-05	0.0800 CNY
2024-05-27	0.1000 CNY
2021-06-01	0.1000 CNY
2020-06-29	0.1000 CNY
2019-07-15	0.1000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.