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
2023-02-06	19.470	19.690	19.420	19.530	13.826	1,519,170
2023-02-03	19.640	19.730	19.200	19.510	13.812	1,793,232
2023-02-02	19.760	19.790	19.600	19.640	13.904	1,669,959
2023-02-01	19.590	19.760	19.310	19.700	13.947	2,302,020
2023-01-31	19.490	19.650	19.250	19.550	13.840	2,725,632
2023-01-30	19.140	19.620	18.930	19.460	13.777	2,644,376
2023-01-20	18.990	19.120	18.730	18.880	13.366	1,508,416
2023-01-19	18.920	18.990	18.700	18.720	13.253	1,406,580
2023-01-18	19.110	19.290	18.860	18.910	13.387	1,126,336
2023-01-17	19.090	19.190	18.800	19.110	13.529	1,401,680
2023-01-16	18.890	19.150	18.800	18.930	13.401	1,521,884
2023-01-13	18.990	19.560	18.810	18.980	13.437	3,015,600
2023-01-12	18.740	19.060	18.510	18.980	13.437	1,960,560
2023-01-11	18.780	19.260	18.700	18.740	13.267	2,533,860
2023-01-10	18.620	18.810	18.400	18.780	13.295	2,209,060
2023-01-09	18.480	18.870	18.320	18.510	13.104	2,072,224
2023-01-06	17.800	18.730	17.800	18.320	12.970	3,060,502
2023-01-05	17.580	18.010	17.280	17.940	12.701	2,410,038
2023-01-04	17.560	17.640	17.360	17.540	12.417	1,600,767
2023-01-03	16.760	17.450	16.650	17.430	12.340	2,009,784
2022-12-30	16.690	16.960	16.620	16.760	11.865	1,138,480
2022-12-29	16.990	17.260	16.680	16.690	11.816	1,783,460
2022-12-28	17.800	17.800	17.010	17.040	12.063	2,140,252
2022-12-27	17.660	17.840	17.330	17.680	12.517	1,660,960
2022-12-26	17.050	17.570	17.000	17.560	12.432	2,276,829
2022-12-23	17.180	17.390	16.930	17.050	12.071	1,682,100
2022-12-22	17.680	17.720	17.100	17.180	12.163	1,599,323
2022-12-21	17.990	18.150	17.400	17.490	12.382	1,583,362
2022-12-20	18.040	18.270	17.680	17.990	12.736	1,353,380
2022-12-19	18.300	18.450	17.830	17.970	12.722	1,884,680
2022-12-16	18.990	19.150	18.150	18.200	12.885	2,437,120
2022-12-15	18.550	18.980	18.400	18.960	13.423	1,584,660
2022-12-14	18.840	19.170	18.510	18.550	13.132	1,696,912
2022-12-13	19.310	19.310	18.750	18.840	13.338	1,729,196
2022-12-12	19.060	19.280	18.750	19.220	13.607	2,263,240
2022-12-09	19.400	19.540	19.000	19.060	13.494	2,037,560
2022-12-08	19.150	19.590	19.050	19.320	13.678	2,530,220
2022-12-07	19.260	19.720	19.160	19.340	13.692	2,324,420
2022-12-06	19.270	19.480	18.830	19.270	13.642	2,969,509
2022-12-05	19.420	19.550	19.050	19.170	13.571	3,697,624
2022-12-02	18.760	20.260	18.600	19.420	13.748	7,794,920
2022-12-01	18.480	19.330	18.210	18.660	13.210	4,702,734
2022-11-30	18.360	18.490	18.110	18.290	12.948	1,708,868
2022-11-29	18.090	18.600	18.090	18.330	12.977	2,272,694
2022-11-28	18.400	18.400	17.820	18.030	12.764	1,969,212
2022-11-25	18.880	18.880	18.270	18.370	13.005	2,090,951
2022-11-24	18.350	18.920	18.350	18.770	13.288	2,626,680
2022-11-23	18.690	18.920	17.800	18.350	12.991	3,687,744
2022-11-22	19.270	19.580	18.710	18.800	13.309	3,148,563
2022-11-21	18.980	19.300	18.780	19.280	13.649	2,281,300
2022-11-18	19.590	19.830	19.050	19.120	13.536	2,510,935
2022-11-17	19.780	20.190	19.300	19.520	13.819	2,596,925
2022-11-16	19.750	19.960	19.520	19.790	14.010	2,457,739
2022-11-15	19.010	19.780	18.960	19.750	13.982	3,336,760
2022-11-14	19.230	19.490	18.900	19.030	13.472	2,546,880
2022-11-11	19.630	19.830	19.110	19.140	13.550	3,001,740
2022-11-10	20.090	20.130	19.180	19.250	13.628	2,797,489
2022-11-09	19.960	20.250	19.810	19.870	14.067	2,168,880
2022-11-08	20.110	20.280	19.800	19.960	14.131	2,523,640
2022-11-07	20.220	20.550	20.040	20.150	14.265	2,809,380

← NewerPage 16 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.