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
2023-08-01	19.820	23.190	19.760	21.070	14.916	21,467,618
2023-07-31	20.600	20.600	19.600	19.730	13.968	5,284,020
2023-07-28	19.290	20.750	18.930	20.220	14.315	9,609,040
2023-07-27	19.980	20.390	19.310	19.350	13.699	5,302,432
2023-07-26	21.550	21.650	19.710	19.860	14.060	9,150,876
2023-07-25	21.620	22.380	21.030	21.600	15.292	8,938,160
2023-07-24	20.120	22.180	20.120	21.300	15.079	12,147,545
2023-07-21	21.020	21.200	19.760	20.220	14.315	7,984,013
2023-07-20	22.200	22.490	20.870	21.060	14.909	11,857,160
2023-07-19	21.800	22.890	21.510	22.480	15.915	14,767,964
2023-07-18	21.610	23.770	21.300	22.270	15.766	23,501,476
2023-07-17	21.910	22.480	20.670	21.150	14.973	15,656,548
2023-07-14	19.580	21.750	19.270	21.750	15.398	13,108,340
2023-07-13	19.240	19.710	19.110	19.610	13.883	3,748,192
2023-07-12	19.690	19.760	19.210	19.300	13.663	2,420,556
2023-07-11	19.650	19.660	19.370	19.610	13.883	2,200,520
2023-07-10	19.960	19.970	19.410	19.490	13.798	3,197,320
2023-07-07	19.950	20.210	19.460	19.690	13.940	3,571,041
2023-07-06	19.960	20.450	19.860	20.040	14.187	3,349,080
2023-07-05	20.170	20.330	19.850	19.920	14.102	2,733,780
2023-07-04	20.440	20.580	20.140	20.210	14.308	3,256,260
2023-07-03	21.080	21.510	20.180	20.300	14.371	4,873,904
2023-06-30	20.930	21.690	20.860	20.930	14.817	4,987,281
2023-06-29	20.400	21.300	20.380	21.140	14.966	4,081,420
2023-06-28	21.040	21.480	20.350	20.500	14.513	5,476,800
2023-06-27	21.070	21.430	20.980	21.190	15.001	4,495,400
2023-06-26	21.710	21.980	21.000	21.160	14.980	6,472,452
2023-06-21	21.870	22.500	21.600	21.830	15.455	7,558,348
2023-06-20	22.000	22.600	21.730	21.970	15.554	9,780,848
2023-06-19	21.140	22.820	20.830	21.960	15.547	15,167,124
2023-06-16	21.130	21.600	20.700	21.240	15.037	12,098,697
2023-06-15	21.820	22.100	20.780	20.900	14.796	14,809,844
2023-06-14	20.390	22.210	20.110	21.970	15.554	21,936,864
2023-06-13	18.330	21.960	18.220	20.850	14.761	21,173,811
2023-06-12	18.100	18.450	17.750	18.370	13.005	3,773,560
2023-06-09	17.840	18.280	17.810	18.000	12.743	3,195,360
2023-06-08	18.060	18.270	17.600	17.830	12.623	2,772,140
2023-06-07	18.000	18.390	17.690	18.160	12.856	3,982,057
2023-06-06	18.270	18.980	17.830	17.900	12.672	5,726,840
2023-06-05	17.990	18.240	17.710	18.140	12.842	2,027,760
2023-06-02	17.990	18.290	17.870	17.910	12.679	2,042,600
2023-06-01	17.900	18.290	17.730	18.150	12.849	3,210,545
2023-05-31	17.880	18.120	17.820	18.040	12.771	2,655,660
2023-05-30	17.680	18.060	17.600	18.030	12.764	3,374,715
2023-05-29	17.600	18.170	17.580	17.760	12.573	2,975,075
2023-05-26	17.380	17.890	17.350	17.760	12.573	2,498,160
2023-05-25	17.800	18.250	17.300	17.530	12.410	3,108,168
2023-05-24	17.320	17.900	17.100	17.580	12.446	2,902,340
2023-05-23	17.470	17.550	17.050	17.320	12.262	1,966,071
2023-05-22	17.290	17.660	17.000	17.480	12.375	2,558,462
2023-05-19	16.890	17.500	16.870	17.420	12.333	2,854,129
2023-05-18	16.660	17.170	16.660	17.050	12.071	2,681,588
2023-05-17	16.030	16.700	16.030	16.660	11.794	2,279,761
2023-05-16	16.790	16.900	16.270	16.320	11.554	2,957,220
2023-05-15	16.210	16.650	16.210	16.630	11.773	2,212,625
2023-05-12	16.880	16.880	16.250	16.340	11.568	3,076,005
2023-05-11	16.580	16.970	16.500	16.810	11.901	3,265,110
2023-05-10	16.080	16.680	16.000	16.550	11.717	5,202,705
2023-05-09	17.130	17.170	16.010	16.080	11.384	6,756,204
2023-05-08	17.300	17.690	16.850	17.080	12.092	5,085,997

← NewerPage 14 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.