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
2026-07-23	36.630	38.170	35.140	36.000	36.000	6,140,156
2026-07-22	37.500	38.350	36.150	36.690	36.690	8,037,028
2026-07-21	36.840	37.600	31.050	37.580	37.580	11,225,569
2026-07-20	39.510	40.440	34.000	36.020	36.020	8,275,582
2026-07-17	45.170	45.170	38.490	38.740	38.740	6,782,399
2026-07-16	44.980	47.630	44.010	44.730	44.730	5,441,953
2026-07-15	47.960	48.310	45.490	45.500	45.500	5,448,680
2026-07-14	47.750	49.160	45.160	48.160	48.160	5,562,959
2026-07-13	52.000	52.800	47.040	47.140	47.140	7,419,254
2026-07-10	53.600	54.970	52.090	52.100	52.100	6,352,016
2026-07-09	51.000	54.680	48.370	53.980	53.980	8,658,374
2026-07-08	53.500	54.250	50.620	50.660	50.660	5,961,182
2026-07-07	52.430	54.490	51.080	53.500	53.500	8,598,631
2026-07-06	52.940	55.900	52.700	52.740	52.740	7,621,804
2026-07-03	53.200	55.950	53.200	53.270	53.270	7,416,329
2026-07-02	54.990	57.490	51.550	53.280	53.280	10,745,636
2026-07-01	58.340	62.050	55.110	55.470	55.470	11,365,999
2026-06-30	55.550	58.630	55.500	58.360	58.360	6,884,532
2026-06-29	57.000	60.970	55.020	56.030	56.030	10,257,160
2026-06-26	59.900	60.680	57.600	58.350	58.350	9,925,748
2026-06-25	60.270	62.170	59.000	59.180	59.180	7,441,715
2026-06-24	57.510	61.370	56.350	60.250	60.250	8,164,035
2026-06-23	62.000	64.280	57.900	58.450	58.450	11,167,300
2026-06-22	63.450	64.700	59.020	61.640	61.640	11,813,194
2026-06-18	59.930	64.380	59.550	63.400	63.400	10,832,530
2026-06-17	60.000	60.250	58.500	60.080	60.080	7,964,520
2026-06-16	60.110	61.620	59.930	60.200	60.200	9,219,844
2026-06-15	57.130	59.470	55.940	59.280	59.280	8,981,327
2026-06-12	57.890	59.090	56.290	56.580	56.580	6,805,620
2026-06-11	56.790	57.800	54.750	56.740	56.740	6,037,080
2026-06-10	57.380	57.460	55.030	56.420	56.420	6,615,922
2026-06-09	54.800	58.260	53.980	57.760	57.760	9,827,127
2026-06-08	56.280	56.440	53.000	53.600	53.600	9,934,560
2026-06-05	61.090	61.100	58.070	58.420	58.420	6,756,560
2026-06-04	59.800	62.000	58.700	61.700	61.700	8,046,130
2026-06-03	61.470	62.900	59.010	59.670	59.670	11,590,320
2026-06-02	62.600	63.380	57.640	61.440	61.440	9,264,639
2026-06-01	62.890	64.110	59.780	62.030	62.030	11,715,650
2026-05-29	97.380	99.000	86.330	87.600	62.531	14,826,091
2026-05-28	90.380	95.990	89.600	93.450	66.707	10,151,484
2026-05-27	91.380	94.980	89.440	91.280	65.158	9,963,143
2026-05-26	94.510	95.880	88.330	90.980	64.944	11,622,104
2026-05-25	97.010	97.850	92.330	94.520	67.471	11,896,822
2026-05-22	86.530	96.800	85.680	96.000	68.528	15,729,308
2026-05-21	93.930	95.130	85.420	85.700	61.175	13,097,016
2026-05-20	88.570	94.960	87.980	94.600	67.528	15,215,039
2026-05-19	85.800	90.090	83.400	90.000	64.245	11,137,739
2026-05-18	85.500	89.200	82.890	85.800	61.247	10,591,814
2026-05-15	88.300	89.880	85.060	85.780	61.232	11,851,523
2026-05-14	85.000	91.700	80.200	88.170	62.938	18,800,398
2026-05-13	78.980	82.140	78.020	82.140	58.634	11,490,248
2026-05-12	76.890	81.200	73.960	78.980	56.378	14,101,397
2026-05-11	77.140	79.280	75.700	76.680	54.736	11,074,840
2026-05-08	74.770	77.700	74.000	77.150	55.072	8,743,280
2026-05-07	73.600	75.600	71.810	75.530	53.916	9,403,240
2026-05-06	70.930	75.000	70.000	73.490	52.459	12,368,923
2026-04-30	70.880	70.930	68.910	70.560	50.368	9,129,715
2026-04-29	67.320	74.520	67.200	70.550	50.361	18,048,639
2026-04-28	67.370	71.800	67.020	69.150	49.361	12,484,220
2026-04-27	72.310	73.730	67.440	67.650	48.291	17,629,360

← NewerPage 2 of 21 · 1,219 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.