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
2023-05-05	18.960	18.990	17.170	17.330	12.269	9,678,099
2023-05-04	19.400	19.810	18.610	18.820	13.324	8,125,768
2023-04-28	19.580	19.970	17.900	19.480	13.791	13,328,485
2023-04-27	20.820	21.210	19.840	20.290	14.364	13,956,056
2023-04-26	19.760	21.380	19.670	21.200	15.009	19,065,153
2023-04-25	20.450	20.620	19.240	19.630	13.897	10,579,053
2023-04-24	19.300	21.400	19.300	20.750	14.690	14,166,145
2023-04-21	20.300	20.650	19.030	19.170	13.571	9,275,501
2023-04-20	19.400	20.680	19.390	20.120	14.244	10,360,581
2023-04-19	19.360	20.100	19.030	19.580	13.862	6,093,119
2023-04-18	19.430	19.570	19.060	19.330	13.685	5,130,300
2023-04-17	20.340	20.510	19.250	19.420	13.748	9,257,108
2023-04-14	20.610	21.500	19.860	20.330	14.393	12,336,156
2023-04-13	18.600	21.220	18.250	20.580	14.570	17,200,999
2023-04-12	17.900	18.750	17.800	18.670	13.217	5,341,502
2023-04-11	18.000	18.420	17.730	17.920	12.686	2,128,420
2023-04-10	18.120	18.860	17.990	18.180	12.870	3,829,000
2023-04-07	17.920	18.270	17.820	18.180	12.870	2,632,616
2023-04-06	17.510	18.400	17.330	18.080	12.800	3,523,676
2023-04-04	18.150	18.160	17.510	17.600	12.460	2,456,790
2023-04-03	18.360	18.450	18.050	18.120	12.828	2,252,437
2023-03-31	18.250	18.500	18.110	18.360	12.998	2,067,149
2023-03-30	18.200	18.570	17.970	18.250	12.920	2,560,961
2023-03-29	18.060	18.500	18.000	18.260	12.927	2,752,339
2023-03-28	18.330	18.620	18.020	18.050	12.779	2,619,912
2023-03-27	18.650	19.130	18.080	18.500	13.097	5,154,244
2023-03-24	18.740	19.190	18.690	18.810	13.316	4,239,480
2023-03-23	19.000	19.180	18.520	18.740	13.267	6,313,300
2023-03-22	18.820	20.760	18.820	19.300	13.663	8,581,325
2023-03-21	17.010	18.300	17.010	18.180	12.870	2,315,740
2023-03-20	17.940	18.020	17.570	17.780	12.587	1,856,699
2023-03-17	17.710	18.300	17.570	18.030	12.764	1,874,320
2023-03-16	17.850	18.280	17.510	17.540	12.417	1,509,620
2023-03-15	18.040	18.300	17.920	18.020	12.757	1,342,320
2023-03-14	18.310	18.540	17.770	17.950	12.708	1,787,240
2023-03-13	18.250	18.560	18.000	18.440	13.055	1,813,009
2023-03-10	18.380	18.710	18.250	18.260	12.927	1,434,020
2023-03-09	18.450	18.660	18.230	18.620	13.182	1,378,160
2023-03-08	17.930	18.350	17.800	18.340	12.984	1,466,299
2023-03-07	18.420	18.670	17.870	17.900	12.672	1,907,080
2023-03-06	18.770	18.780	18.180	18.420	13.040	1,783,180
2023-03-03	19.000	19.060	18.200	18.660	13.210	2,262,764
2023-03-02	19.380	19.470	18.800	18.850	13.345	2,213,344
2023-03-01	18.970	19.400	18.810	19.300	13.663	2,120,546
2023-02-28	18.810	19.250	18.630	18.870	13.359	1,399,160
2023-02-27	18.970	19.030	18.710	18.900	13.380	1,492,400
2023-02-24	19.250	19.520	18.890	18.970	13.430	1,174,600
2023-02-23	19.000	19.270	19.000	19.150	13.557	1,485,092
2023-02-22	19.420	19.450	18.970	19.080	13.508	1,750,308
2023-02-21	19.420	19.940	19.210	19.350	13.699	2,417,940
2023-02-20	19.050	19.350	18.880	19.320	13.678	1,954,820
2023-02-17	20.150	20.150	19.100	19.120	13.536	4,571,280
2023-02-16	20.520	20.710	19.700	20.250	14.336	4,689,860
2023-02-15	19.820	20.750	19.750	20.530	14.534	5,559,008
2023-02-14	20.200	20.200	19.660	19.780	14.003	2,128,336
2023-02-13	19.980	20.150	19.870	20.050	14.194	2,236,276
2023-02-10	20.150	20.280	19.880	20.010	14.166	3,252,648
2023-02-09	20.460	20.460	20.000	20.180	14.286	6,194,300
2023-02-08	19.860	20.800	19.860	20.630	14.605	10,472,989
2023-02-07	19.400	19.630	19.350	19.560	13.847	1,817,200

← NewerPage 15 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.