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
2022-05-11	15.360	16.800	15.360	15.870	11.235	5,049,520
2022-05-10	15.430	15.450	14.900	15.280	10.817	2,161,236
2022-05-09	15.140	15.510	15.000	15.290	10.825	2,520,000
2022-05-06	15.010	15.220	14.650	15.090	10.683	3,353,224
2022-05-05	14.620	15.360	14.300	15.000	10.619	3,789,476
2022-04-29	13.480	14.640	13.300	14.440	10.223	4,047,960
2022-04-28	13.930	14.090	13.260	13.550	9.593	2,533,160
2022-04-27	13.720	14.070	12.900	13.950	9.876	3,967,867
2022-04-26	14.400	14.630	13.490	13.720	9.713	4,058,506
2022-04-25	16.070	16.070	14.310	14.400	10.194	4,955,552
2022-04-22	16.830	16.830	16.190	16.200	11.469	2,493,120
2022-04-21	17.560	17.640	16.640	16.640	11.780	2,395,260
2022-04-20	17.880	18.170	17.380	17.460	12.361	2,268,000
2022-04-19	17.520	18.050	17.440	17.750	12.566	1,638,560
2022-04-18	17.680	17.740	16.800	17.520	12.403	1,981,582
2022-04-15	18.000	18.000	17.260	17.470	12.368	2,212,980
2022-04-14	17.510	18.330	17.510	18.040	12.771	2,892,540
2022-04-13	18.550	18.620	17.410	17.450	12.354	2,085,020
2022-04-12	17.890	18.300	17.570	18.300	12.955	2,324,420
2022-04-11	18.730	18.910	17.820	17.920	12.686	3,153,976
2022-04-08	19.870	19.870	18.750	18.920	13.394	2,206,960
2022-04-07	20.040	20.210	19.460	19.510	13.812	2,603,552
2022-04-06	19.920	20.240	19.410	20.100	14.230	3,440,276
2022-04-01	20.760	20.760	19.690	19.980	14.145	4,177,185
2022-03-31	20.780	20.890	20.400	20.430	14.463	2,195,284
2022-03-30	20.280	20.760	20.020	20.670	14.633	2,592,240
2022-03-29	20.700	20.740	20.130	20.190	14.293	1,777,168
2022-03-28	21.190	21.190	20.430	20.590	14.577	3,105,762
2022-03-25	21.870	21.870	20.910	21.230	15.030	3,046,876
2022-03-24	21.800	21.850	21.180	21.300	15.079	4,301,640
2022-03-23	21.030	22.380	20.900	22.000	15.575	6,290,004
2022-03-22	21.790	21.790	20.700	21.080	14.924	3,191,720
2022-03-21	21.170	21.650	21.000	21.610	15.299	3,112,172
2022-03-18	21.360	21.530	20.850	21.170	14.987	3,302,236
2022-03-17	21.100	21.900	20.720	21.250	15.044	3,583,216
2022-03-16	20.100	20.720	19.250	20.630	14.605	4,981,929
2022-03-15	20.630	21.200	19.940	19.940	14.117	5,490,548
2022-03-14	19.820	22.390	19.820	21.000	14.867	5,408,487
2022-03-11	22.400	22.880	21.620	22.450	15.893	3,836,840
2022-03-10	22.440	22.780	21.900	22.610	16.007	2,861,852
2022-03-09	22.380	22.710	20.690	21.820	15.447	3,684,884
2022-03-08	23.530	23.800	22.270	22.360	15.830	3,781,351
2022-03-07	24.400	25.180	23.340	23.600	16.708	3,950,520
2022-03-04	24.000	25.000	24.000	24.720	17.500	4,004,761
2022-03-03	25.050	25.140	24.300	24.440	17.302	2,483,983
2022-03-02	24.950	25.230	24.510	25.050	17.734	3,386,413
2022-03-01	24.360	25.040	23.890	24.840	17.585	4,369,433
2022-02-28	23.880	24.250	23.060	23.950	16.955	2,528,834
2022-02-25	23.220	24.100	23.220	23.830	16.870	3,708,793
2022-02-24	24.290	24.770	22.920	23.200	16.424	4,472,160
2022-02-23	23.800	24.540	23.440	24.370	17.253	3,957,725
2022-02-22	23.940	24.200	23.450	23.630	16.729	2,839,471
2022-02-21	24.030	24.680	23.550	24.100	17.062	3,590,697
2022-02-18	24.570	26.140	23.560	23.950	16.955	6,222,104
2022-02-17	24.690	24.870	24.300	24.370	17.253	2,228,875
2022-02-16	24.010	24.780	23.910	24.570	17.394	2,618,761
2022-02-15	25.100	25.130	23.670	23.890	16.913	2,967,724
2022-02-14	23.700	24.500	23.360	23.990	16.984	2,880,350
2022-02-11	24.820	25.500	23.600	23.720	16.793	3,137,394
2022-02-10	25.470	26.220	24.660	24.820	17.571	2,662,800

← NewerPage 19 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.