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
2022-11-04	19.870	20.270	19.720	20.210	14.308	3,039,624
2022-11-03	19.780	20.120	19.510	19.870	14.067	2,482,900
2022-11-02	19.380	19.780	19.200	19.690	13.940	2,914,380
2022-11-01	19.140	19.300	18.820	19.300	13.663	2,734,340
2022-10-31	18.150	19.160	18.150	18.840	13.338	4,629,333
2022-10-28	19.050	19.500	18.090	18.140	12.842	4,158,896
2022-10-27	20.060	20.290	19.550	19.550	13.840	2,888,900
2022-10-26	19.850	20.440	19.750	20.030	14.180	3,210,340
2022-10-25	19.990	20.200	19.200	19.750	13.982	2,833,824
2022-10-24	19.770	20.350	19.610	19.990	14.152	3,204,348
2022-10-21	19.880	20.060	19.490	19.770	13.996	2,443,924
2022-10-20	20.370	20.370	19.770	19.880	14.074	3,461,892
2022-10-19	20.550	20.780	20.180	20.300	14.371	3,025,887
2022-10-18	20.400	21.240	20.210	20.420	14.456	5,292,655
2022-10-17	19.710	20.170	19.650	20.140	14.258	4,030,880
2022-10-14	18.700	20.400	18.700	19.940	14.117	6,135,572
2022-10-13	17.840	19.110	17.710	18.670	13.217	4,796,181
2022-10-12	17.470	17.980	17.000	17.950	12.708	2,582,647
2022-10-11	17.500	17.700	17.260	17.370	12.297	2,058,337
2022-10-10	17.940	18.100	17.250	17.500	12.389	2,878,603
2022-09-30	18.180	18.180	17.400	17.460	12.361	2,672,742
2022-09-29	18.350	18.650	17.800	18.090	12.807	3,263,948
2022-09-28	19.150	19.670	18.080	18.080	12.800	3,841,096
2022-09-27	19.100	19.630	18.940	19.320	13.678	2,845,393
2022-09-26	19.000	19.820	18.680	19.360	13.706	3,420,299
2022-09-23	19.580	20.220	19.200	19.260	13.635	3,365,521
2022-09-22	19.310	20.260	19.280	19.660	13.918	3,653,496
2022-09-21	19.500	19.680	18.880	19.530	13.826	2,631,140
2022-09-20	19.190	19.650	19.110	19.500	13.805	2,855,244
2022-09-19	19.050	19.450	18.580	19.050	13.486	2,808,076
2022-09-16	19.900	20.090	19.000	19.050	13.486	4,466,606
2022-09-15	21.310	21.650	19.900	19.950	14.124	6,646,220
2022-09-14	21.200	21.800	21.050	21.450	15.185	3,757,885
2022-09-13	21.650	22.000	21.450	21.530	15.242	4,007,528
2022-09-09	22.720	22.920	21.740	21.740	15.391	7,415,360
2022-09-08	23.690	24.860	22.500	22.710	16.077	11,627,198
2022-09-07	21.720	22.860	21.500	22.780	16.127	8,365,939
2022-09-06	21.610	21.890	21.000	21.890	15.497	5,414,063
2022-09-05	22.650	22.650	21.300	21.480	15.207	6,237,621
2022-09-02	21.360	22.360	21.080	22.280	15.773	7,926,520
2022-09-01	22.750	23.100	21.050	21.350	15.115	11,154,159
2022-08-31	25.250	25.250	23.300	23.410	16.573	14,221,373
2022-08-30	24.000	26.440	23.190	25.480	18.039	20,740,977
2022-08-29	24.270	24.890	23.600	24.800	17.557	17,937,054
2022-08-26	23.500	24.990	23.210	23.960	16.962	18,652,505
2022-08-25	24.020	25.220	22.770	23.320	16.509	17,481,804
2022-08-24	22.990	25.600	22.990	24.160	17.104	25,686,582
2022-08-23	21.030	22.020	21.030	21.910	15.511	4,852,960
2022-08-22	21.500	21.860	21.130	21.210	15.016	4,875,780
2022-08-19	22.740	23.190	21.660	21.790	15.426	8,234,660
2022-08-18	22.660	23.200	22.360	22.920	16.226	4,828,913
2022-08-17	23.550	23.880	22.650	22.780	16.127	8,074,994
2022-08-16	23.000	24.130	22.850	23.580	16.693	8,637,570
2022-08-15	22.750	23.160	22.450	22.850	16.177	5,024,982
2022-08-12	23.000	23.510	22.730	22.850	16.177	5,494,095
2022-08-11	23.590	23.720	22.750	23.120	16.368	7,111,440
2022-08-10	23.610	23.700	23.050	23.240	16.453	5,599,020
2022-08-09	24.540	24.540	23.590	23.740	16.807	7,834,636
2022-08-08	23.240	24.240	22.500	24.200	17.132	10,347,107
2022-08-05	23.000	24.000	22.680	23.250	16.460	6,430,699

← NewerPage 17 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.