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
2024-04-30	16.430	16.770	15.920	16.260	11.511	6,860,840
2024-04-29	15.890	16.490	15.890	16.420	11.625	6,270,208
2024-04-26	15.320	16.150	15.200	15.910	11.263	7,670,035
2024-04-25	14.870	15.860	14.870	15.330	10.853	7,375,004
2024-04-24	14.250	14.900	14.230	14.870	10.527	4,579,960
2024-04-23	14.160	14.410	13.990	14.250	10.088	4,532,080
2024-04-22	14.160	14.270	13.380	13.930	9.862	4,231,780
2024-04-19	14.130	14.250	13.800	13.970	9.890	4,235,560
2024-04-18	14.430	14.560	13.870	14.170	10.032	5,476,996
2024-04-17	13.080	14.440	13.010	14.340	10.152	8,630,664
2024-04-16	14.160	14.280	12.650	12.660	8.963	8,747,480
2024-04-15	15.580	15.580	14.000	14.260	10.095	6,738,498
2024-04-12	15.450	15.770	15.400	15.450	10.938	3,860,192
2024-04-11	15.500	15.860	15.390	15.460	10.945	3,963,540
2024-04-10	16.210	16.210	15.470	15.700	11.115	4,284,420
2024-04-09	16.000	16.280	15.700	16.230	11.490	4,368,084
2024-04-08	16.840	16.870	15.980	16.000	11.327	5,294,191
2024-04-03	17.390	17.430	16.520	16.840	11.922	4,727,630
2024-04-02	17.520	17.610	17.050	17.240	12.205	5,701,355
2024-04-01	17.600	17.790	17.280	17.530	12.410	5,902,370
2024-03-29	17.100	17.500	16.790	17.500	12.389	4,502,540
2024-03-28	16.380	17.140	16.190	16.780	11.879	7,174,580
2024-03-27	17.220	17.390	16.120	16.140	11.426	7,290,679
2024-03-26	17.310	17.670	16.800	17.400	12.318	8,396,171
2024-03-25	18.290	18.480	17.290	17.320	12.262	9,857,400
2024-03-22	18.410	18.800	18.100	18.280	12.941	7,539,938
2024-03-21	18.860	19.000	18.410	18.630	13.189	7,293,857
2024-03-20	18.870	19.090	18.590	18.870	13.359	8,474,225
2024-03-19	19.580	19.580	18.930	18.940	13.409	11,716,068
2024-03-18	18.850	19.550	18.820	19.520	13.819	14,041,426
2024-03-15	18.560	18.840	18.180	18.800	13.309	10,325,211
2024-03-14	19.000	19.060	18.140	18.530	13.118	14,062,382
2024-03-13	19.910	19.990	19.200	19.260	13.635	15,498,672
2024-03-12	19.860	20.100	19.290	19.610	13.883	21,497,774
2024-03-11	18.080	20.480	17.730	20.400	14.442	30,714,447
2024-03-08	17.670	18.530	17.380	18.530	13.118	20,421,996
2024-03-07	18.100	18.550	17.290	17.450	12.354	19,467,061
2024-03-06	18.000	19.100	17.470	18.660	13.210	23,471,921
2024-03-05	18.990	19.490	18.070	18.380	13.012	32,273,610
2024-03-04	19.000	21.270	18.510	20.040	14.187	47,890,096
2024-03-01	17.710	20.230	17.280	18.740	13.267	51,715,900
2024-02-29	14.380	16.860	14.080	16.860	11.936	28,404,696
2024-02-28	16.400	16.600	13.980	14.050	9.947	17,465,053
2024-02-27	14.930	16.760	14.650	16.360	11.582	18,027,045
2024-02-26	15.100	15.350	14.820	15.090	10.683	12,258,996
2024-02-23	15.200	15.450	14.710	15.450	10.938	19,387,930
2024-02-22	13.540	15.840	13.540	15.500	10.973	19,879,190
2024-02-21	12.770	13.520	12.610	13.200	9.345	6,881,011
2024-02-20	12.300	13.290	12.070	12.950	9.168	7,078,883
2024-02-19	11.390	12.820	11.380	12.490	8.842	11,349,937
2024-02-08	10.100	11.470	8.410	11.290	7.993	12,338,639
2024-02-07	11.830	11.930	10.170	10.400	7.363	12,589,116
2024-02-06	11.350	12.290	10.660	11.790	8.347	8,781,416
2024-02-05	13.560	13.690	11.510	11.810	8.361	8,436,348
2024-02-02	14.700	15.140	13.210	13.720	9.713	5,565,977
2024-02-01	15.000	15.110	14.370	14.630	10.357	4,202,240
2024-01-31	16.300	16.390	15.000	15.060	10.662	4,337,480
2024-01-30	16.360	16.880	16.100	16.140	11.426	4,078,480
2024-01-29	17.250	17.450	16.430	16.450	11.646	4,117,260
2024-01-26	17.290	17.530	17.110	17.190	12.170	3,578,540

← NewerPage 11 of 21 · 1,212 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.