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
2022-08-04	22.410	23.930	22.410	22.960	16.254	7,529,480
2022-08-03	23.200	23.890	22.350	22.410	15.865	8,962,594
2022-08-02	24.540	24.570	22.790	23.200	16.424	12,231,118
2022-08-01	24.730	25.890	24.450	24.890	17.621	15,284,084
2022-07-29	23.260	25.770	23.020	24.830	17.578	18,361,901
2022-07-28	23.600	24.340	23.400	23.540	16.665	11,540,961
2022-07-27	22.100	23.560	22.000	23.380	16.552	9,754,434
2022-07-26	22.660	22.800	21.610	22.390	15.851	8,205,446
2022-07-25	22.830	23.910	22.450	23.100	16.354	12,017,780
2022-07-22	23.010	23.770	22.430	22.640	16.028	9,862,680
2022-07-21	22.600	23.650	22.100	23.070	16.332	12,317,720
2022-07-20	23.090	23.240	22.380	22.430	15.879	9,260,890
2022-07-19	22.860	23.580	22.450	22.940	16.240	10,473,831
2022-07-18	22.210	23.340	21.830	22.970	16.262	11,380,003
2022-07-15	21.990	22.600	21.700	21.820	15.447	8,714,804
2022-07-14	21.560	22.650	21.510	22.200	15.716	8,071,844
2022-07-13	21.600	22.110	21.310	21.800	15.433	5,607,224
2022-07-12	22.490	22.500	21.430	21.600	15.292	7,539,589
2022-07-11	22.980	23.200	22.120	22.310	15.794	9,417,573
2022-07-08	24.650	24.700	23.080	23.210	16.431	11,851,187
2022-07-07	22.600	24.920	22.440	24.150	17.097	20,614,741
2022-07-06	22.500	23.140	22.310	22.720	16.085	9,742,728
2022-07-05	23.700	24.250	22.640	22.930	16.233	14,470,062
2022-07-04	25.020	25.680	23.380	23.700	16.778	17,620,544
2022-07-01	24.910	25.980	23.600	25.000	17.699	18,630,222
2022-06-30	24.000	25.820	23.880	24.490	17.338	18,092,842
2022-06-29	27.300	27.540	24.160	24.250	17.168	25,681,931
2022-06-28	29.360	29.850	27.660	28.020	19.837	29,100,223
2022-06-27	29.990	31.950	28.100	30.010	21.245	42,869,264
2022-06-24	24.300	27.760	23.760	27.760	19.653	28,906,690
2022-06-23	21.000	24.280	20.780	23.130	16.375	30,339,934
2022-06-22	21.390	23.160	21.390	22.390	15.851	28,492,570
2022-06-21	28.920	28.920	23.200	23.210	16.431	39,243,078
2022-06-20	24.070	24.100	23.310	24.100	17.062	7,773,844
2022-06-17	17.800	20.080	17.800	20.080	14.216	9,662,448
2022-06-16	16.580	16.980	16.560	16.730	11.844	2,597,980
2022-06-15	17.030	17.270	16.610	16.660	11.794	2,489,925
2022-06-14	17.390	17.400	16.400	16.940	11.993	3,283,644
2022-06-13	16.890	17.480	16.760	17.320	12.262	3,356,301
2022-06-10	16.300	17.060	16.030	16.890	11.957	2,810,642
2022-06-09	17.030	17.030	16.100	16.300	11.540	2,622,620
2022-06-08	17.390	17.760	16.650	17.040	12.063	3,205,588
2022-06-07	17.790	17.950	17.030	17.330	12.269	3,414,012
2022-06-06	17.150	17.880	17.150	17.760	12.573	5,440,960
2022-06-02	18.000	18.000	16.880	17.330	12.269	6,118,812
2022-06-01	16.750	18.200	16.700	17.930	12.693	6,232,294
2022-05-31	16.690	16.740	16.140	16.700	11.823	2,180,360
2022-05-30	16.730	16.750	16.180	16.560	11.724	1,808,910
2022-05-27	16.720	17.280	16.440	16.630	11.773	1,878,324
2022-05-26	16.730	16.860	16.160	16.560	11.724	2,168,600
2022-05-25	16.890	17.000	16.430	16.640	11.780	2,085,020
2022-05-24	17.700	17.940	16.700	16.800	11.894	2,484,720
2022-05-23	17.260	17.860	17.180	17.700	12.531	2,559,900
2022-05-20	17.300	17.680	17.140	17.250	12.212	2,205,896
2022-05-19	16.960	17.280	16.600	17.280	12.233	2,504,457
2022-05-18	16.910	17.400	16.900	16.960	12.007	2,140,644
2022-05-17	16.900	17.230	16.620	16.920	11.978	2,335,327
2022-05-16	16.690	17.450	16.690	17.040	12.063	3,621,139
2022-05-13	16.150	16.720	16.120	16.650	11.787	3,121,440
2022-05-12	15.970	16.370	15.800	16.240	11.497	3,464,132

← NewerPage 18 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.