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
2023-11-01	21.830	22.100	21.420	21.710	15.370	7,805,424
2023-10-31	22.310	22.320	21.520	21.830	15.455	9,546,035
2023-10-30	21.800	22.800	21.410	22.400	15.858	18,984,368
2023-10-27	22.470	22.640	21.660	22.000	15.575	18,681,458
2023-10-26	20.490	23.670	20.190	22.670	16.049	28,756,200
2023-10-25	20.220	20.670	19.690	20.610	14.591	6,189,400
2023-10-24	19.770	20.300	19.630	20.110	14.237	6,837,124
2023-10-23	20.080	20.540	19.480	19.600	13.876	9,853,083
2023-10-20	20.590	21.930	20.400	20.530	14.534	9,586,887
2023-10-19	20.580	21.240	20.300	20.750	14.690	6,863,862
2023-10-18	20.890	21.200	20.690	20.740	14.683	6,142,920
2023-10-17	21.380	21.550	20.790	21.050	14.902	6,499,360
2023-10-16	21.560	21.790	21.180	21.320	15.093	7,031,920
2023-10-13	21.290	21.770	21.150	21.560	15.263	8,714,860
2023-10-12	21.350	21.490	20.900	21.260	15.051	7,617,820
2023-10-11	21.160	21.580	21.160	21.370	15.129	8,698,880
2023-10-10	21.300	21.460	21.000	21.280	15.065	9,089,640
2023-10-09	21.020	21.940	20.880	21.500	15.221	13,657,700
2023-09-28	20.060	20.770	20.060	20.640	14.612	7,298,620
2023-09-27	20.300	20.840	19.980	20.030	14.180	8,779,537
2023-09-26	20.910	21.270	20.250	20.360	14.414	8,136,520
2023-09-25	20.720	21.350	20.680	21.000	14.867	10,489,570
2023-09-22	20.020	21.050	19.810	21.040	14.895	12,481,196
2023-09-21	19.800	20.300	19.660	19.970	14.138	9,777,068
2023-09-20	20.600	21.360	19.990	20.070	14.209	13,398,448
2023-09-19	21.420	21.640	20.430	20.600	14.584	14,418,306
2023-09-18	20.580	22.350	20.360	21.310	15.086	21,593,315
2023-09-15	22.070	22.300	20.660	21.140	14.966	27,440,681
2023-09-14	21.830	23.590	21.830	22.820	16.155	33,661,244
2023-09-13	24.160	25.580	22.120	22.710	16.077	46,032,698
2023-09-12	20.050	23.560	19.600	23.560	16.679	30,122,754
2023-09-11	19.360	19.760	19.030	19.630	13.897	6,993,140
2023-09-08	19.700	19.930	19.200	19.470	13.784	7,454,244
2023-09-07	19.490	20.990	19.450	19.780	14.003	14,209,972
2023-09-06	18.880	19.500	18.780	19.440	13.762	4,731,076
2023-09-05	18.950	19.150	18.710	18.930	13.401	3,276,056
2023-09-04	18.920	18.920	18.500	18.890	13.373	3,366,076
2023-09-01	18.850	18.930	18.410	18.700	13.239	3,437,756
2023-08-31	18.650	19.030	18.460	18.840	13.338	3,566,360
2023-08-30	18.040	18.880	18.040	18.750	13.274	4,742,052
2023-08-29	17.340	18.380	17.300	18.260	12.927	5,588,398
2023-08-28	18.180	18.260	17.150	17.250	12.212	5,400,080
2023-08-25	18.060	18.290	17.150	17.330	12.269	4,662,840
2023-08-24	17.800	18.300	17.680	18.060	12.786	3,611,308
2023-08-23	18.060	18.180	17.720	17.740	12.559	3,324,860
2023-08-22	18.020	18.350	17.720	18.220	12.899	6,220,536
2023-08-21	18.220	18.980	17.820	18.090	12.807	9,351,440
2023-08-18	18.100	18.250	17.700	17.740	12.559	3,455,212
2023-08-17	18.490	18.490	17.600	18.070	12.793	4,846,196
2023-08-16	18.590	18.690	17.830	17.890	12.665	4,624,200
2023-08-15	18.630	18.960	18.590	18.710	13.246	2,984,196
2023-08-14	18.160	18.700	18.050	18.660	13.210	3,661,420
2023-08-11	18.930	19.000	18.340	18.370	13.005	5,424,020
2023-08-10	19.040	19.170	18.690	18.880	13.366	3,254,776
2023-08-09	18.920	19.370	18.700	19.050	13.486	3,768,660
2023-08-08	18.700	19.350	18.700	19.040	13.479	5,109,720
2023-08-07	18.600	18.990	18.320	18.950	13.416	6,493,620
2023-08-04	19.560	19.700	18.600	18.650	13.203	10,533,199
2023-08-03	20.560	20.560	19.390	19.400	13.734	12,081,300
2023-08-02	21.090	21.300	20.050	20.630	14.605	13,390,440

← NewerPage 13 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.