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
2022-02-10	25.470	26.220	24.660	24.820	17.571	2,662,800
2022-02-09	25.180	25.770	24.900	25.600	18.123	2,211,020
2022-02-08	25.430	25.550	24.730	25.240	17.869	2,934,925
2022-02-07	27.320	27.500	24.920	25.240	17.869	5,545,932
2022-01-28	25.860	26.820	25.680	26.290	18.612	3,414,241
2022-01-27	26.350	26.900	25.430	25.480	18.039	2,614,920
2022-01-26	26.680	27.210	25.990	26.300	18.619	2,877,858
2022-01-25	28.280	28.630	26.580	26.640	18.860	4,349,626
2022-01-24	28.800	29.150	28.200	28.360	20.077	2,158,017
2022-01-21	29.170	29.640	28.670	28.810	20.396	1,969,870
2022-01-20	30.400	30.410	29.400	29.400	20.814	2,533,207
2022-01-19	30.560	31.180	29.920	30.400	21.522	4,113,137
2022-01-18	32.260	32.260	30.610	30.820	21.819	2,831,133
2022-01-17	31.400	32.460	31.110	31.790	22.506	2,523,176
2022-01-14	32.330	32.550	31.300	31.300	22.159	2,846,639
2022-01-13	33.370	33.610	32.200	32.230	22.817	1,775,470
2022-01-12	33.090	33.570	32.800	33.270	23.553	1,976,889
2022-01-11	33.550	33.700	32.800	32.930	23.313	1,890,716
2022-01-10	32.700	33.780	32.500	33.180	23.490	2,098,180
2022-01-07	35.190	35.790	32.800	32.810	23.228	3,594,364
2022-01-06	34.200	35.300	33.890	34.850	24.672	1,752,394
2022-01-05	35.600	35.960	34.200	34.270	24.261	2,902,200
2022-01-04	36.490	36.970	35.250	35.570	25.182	3,215,479
2021-12-31	35.060	37.180	35.060	36.500	25.840	5,937,934
2021-12-30	39.150	39.150	35.500	35.540	25.160	8,641,640
2021-12-29	38.200	38.680	36.600	38.500	27.256	6,120,632
2021-12-28	35.400	39.100	35.280	37.930	26.852	7,735,537
2021-12-27	35.680	36.880	34.720	35.300	24.991	3,215,410
2021-12-24	35.950	36.290	34.550	34.920	24.722	2,297,929
2021-12-23	36.900	37.010	35.890	35.910	25.422	3,019,914
2021-12-22	36.500	38.660	35.770	37.250	26.371	4,925,204
2021-12-21	36.570	37.200	36.040	36.300	25.699	1,998,948
2021-12-20	36.530	37.140	36.050	36.570	25.890	2,149,140
2021-12-17	37.900	37.900	36.400	36.410	25.776	2,577,568
2021-12-16	36.920	37.860	36.740	37.200	26.336	4,094,623
2021-12-15	37.300	37.690	36.700	36.830	26.074	4,470,075
2021-12-14	39.280	39.280	37.100	37.470	26.527	5,756,632
2021-12-13	39.730	40.270	37.710	38.800	27.468	9,065,700
2021-12-10	34.500	38.680	34.500	38.300	27.114	11,310,866
2021-12-09	33.900	35.300	33.810	34.980	24.764	3,842,273
2021-12-08	33.510	34.970	33.510	34.110	24.148	3,484,593
2021-12-07	35.120	35.660	33.390	33.510	23.723	6,215,253
2021-12-06	36.050	36.310	34.120	34.650	24.530	9,612,005
2021-12-03	37.960	38.660	35.820	36.090	25.550	14,458,535
2021-12-02	42.240	44.880	37.760	37.950	26.867	23,807,049
2021-12-01	35.940	42.000	35.890	41.600	29.451	24,358,789
2021-11-30	36.900	37.280	35.410	35.650	25.238	4,326,068
2021-11-29	34.490	36.920	34.490	36.520	25.854	9,109,933
2021-11-26	36.310	36.310	34.910	35.180	24.906	2,868,415
2021-11-25	36.010	36.210	35.250	35.640	25.231	2,690,338
2021-11-24	36.490	36.980	35.070	35.950	25.451	4,031,015
2021-11-23	37.840	37.960	36.360	36.580	25.897	4,248,528
2021-11-22	37.550	38.300	37.000	37.680	26.675	3,885,308
2021-11-19	36.610	37.990	36.000	37.550	26.583	4,861,409
2021-11-18	37.260	38.200	36.360	36.550	25.875	5,023,548
2021-11-17	37.900	39.200	36.300	37.390	26.470	8,085,980
2021-11-16	38.470	39.200	37.610	38.250	27.079	6,572,972
2021-11-15	36.090	39.390	35.790	38.490	27.249	12,120,621
2021-11-12	34.710	36.290	34.580	36.090	25.550	4,808,634
2021-11-11	34.570	35.200	34.050	34.710	24.573	4,241,812

← NewerPage 20 of 21 · 1,213 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.