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
2024-01-25	16.570	17.310	16.400	17.240	12.205	4,050,827
2024-01-24	16.640	16.670	15.770	16.590	11.745	3,878,907
2024-01-23	16.430	16.610	16.130	16.510	11.688	3,528,207
2024-01-22	17.830	17.850	16.420	16.580	11.738	3,701,320
2024-01-19	18.110	18.260	17.740	17.740	12.559	2,371,880
2024-01-18	18.080	18.460	17.610	18.090	12.807	4,100,600
2024-01-17	18.830	18.840	18.220	18.220	12.899	2,192,820
2024-01-16	18.860	18.990	18.370	18.710	13.246	2,675,484
2024-01-15	18.830	18.900	18.550	18.780	13.295	2,449,580
2024-01-12	19.060	19.250	18.730	18.750	13.274	2,862,160
2024-01-11	18.480	19.240	18.480	19.150	13.557	3,675,420
2024-01-10	18.850	19.050	18.430	18.540	13.125	2,976,960
2024-01-09	18.980	19.330	18.630	18.830	13.331	3,427,900
2024-01-08	19.300	19.370	18.830	18.880	13.366	3,234,980
2024-01-05	19.570	19.880	19.110	19.210	13.600	3,964,100
2024-01-04	19.940	20.030	19.500	19.570	13.855	3,769,500
2024-01-03	20.300	20.590	19.700	19.950	14.124	4,635,996
2024-01-02	21.080	21.100	20.430	20.510	14.520	3,885,280
2023-12-29	20.660	21.090	20.500	20.960	14.839	3,525,760
2023-12-28	19.980	20.780	19.800	20.660	14.626	3,661,877
2023-12-27	19.850	20.020	19.730	19.900	14.088	1,638,666
2023-12-26	20.180	20.290	19.710	19.780	14.003	2,859,220
2023-12-25	20.220	20.320	19.810	20.080	14.216	2,996,000
2023-12-22	20.510	20.850	20.090	20.150	14.265	3,672,866
2023-12-21	20.610	20.900	20.180	20.560	14.555	4,087,773
2023-12-20	21.220	21.350	20.700	20.790	14.718	3,300,500
2023-12-19	20.800	21.300	20.680	21.220	15.023	4,167,100
2023-12-18	20.700	21.200	20.590	20.750	14.690	4,522,980
2023-12-15	20.910	21.080	20.690	20.930	14.817	2,474,500
2023-12-14	21.080	21.390	20.850	20.890	14.789	2,750,440
2023-12-13	21.080	21.270	20.900	20.980	14.853	2,607,780
2023-12-12	21.300	21.570	21.060	21.120	14.952	3,007,760
2023-12-11	20.680	21.420	20.590	21.300	15.079	4,878,020
2023-12-08	20.800	21.200	20.710	20.870	14.775	5,508,216
2023-12-07	21.640	21.760	20.900	21.030	14.888	6,079,360
2023-12-06	21.890	22.060	21.610	21.660	15.334	3,956,820
2023-12-05	22.530	22.880	21.810	21.860	15.476	6,142,780
2023-12-04	22.370	22.770	22.180	22.640	16.028	6,880,300
2023-12-01	22.280	22.580	22.060	22.490	15.922	5,219,211
2023-11-30	22.660	23.030	21.910	22.300	15.787	7,593,051
2023-11-29	23.100	23.660	22.860	22.880	16.198	8,082,902
2023-11-28	22.600	23.360	22.450	22.900	16.212	10,221,206
2023-11-27	21.980	22.990	21.710	22.760	16.113	11,655,851
2023-11-24	22.920	23.370	21.840	22.000	15.575	12,864,539
2023-11-23	22.920	23.200	22.490	23.080	16.339	11,722,116
2023-11-22	23.500	23.780	22.830	23.030	16.304	16,150,316
2023-11-21	24.630	24.980	23.730	23.840	16.878	22,846,689
2023-11-20	26.080	26.770	24.780	25.040	17.727	31,148,448
2023-11-17	25.000	27.550	24.760	26.460	18.732	40,943,008
2023-11-16	23.140	25.200	23.000	24.070	17.040	27,585,656
2023-11-15	22.920	23.300	22.580	23.170	16.403	11,589,900
2023-11-14	22.380	23.180	22.370	23.030	16.304	11,724,748
2023-11-13	22.020	22.700	21.940	22.370	15.837	8,533,410
2023-11-10	22.430	22.660	21.870	21.910	15.511	7,282,576
2023-11-09	23.140	23.400	22.190	22.370	15.837	13,919,486
2023-11-08	22.750	24.500	22.470	23.370	16.545	20,870,080
2023-11-07	23.130	23.250	22.430	22.540	15.957	11,782,120
2023-11-06	21.040	23.250	21.030	22.830	16.162	18,956,492
2023-11-03	20.990	21.330	20.900	20.990	14.860	7,904,316
2023-11-02	21.550	22.300	21.180	21.200	15.009	10,838,380

← NewerPage 12 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.