Shenzhen Cotran New Material Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 33.560 | 34.740 | 33.230 | 34.570 | 24.474 | 3,856,389 |
| 2021-11-09 | 33.700 | 33.980 | 32.880 | 33.560 | 23.759 | 2,978,388 |
| 2021-11-08 | 33.740 | 35.320 | 32.500 | 33.080 | 23.419 | 5,123,844 |
| 2021-11-05 | 34.910 | 34.910 | 33.580 | 33.880 | 23.985 | 3,839,311 |
| 2021-11-04 | 33.930 | 35.000 | 33.270 | 34.500 | 24.424 | 6,307,644 |
| 2021-11-03 | 34.960 | 35.190 | 32.350 | 32.930 | 23.313 | 7,043,764 |
| 2021-11-02 | 33.500 | 35.950 | 33.210 | 34.960 | 24.750 | 11,474,183 |
| 2021-11-01 | 30.670 | 33.900 | 30.550 | 33.410 | 23.653 | 10,723,710 |
| 2021-10-29 | 28.720 | 29.660 | 28.710 | 29.440 | 20.842 | 1,416,517 |
| 2021-10-28 | 29.860 | 30.090 | 28.620 | 28.710 | 20.325 | 2,712,395 |
| 2021-10-27 | 30.270 | 30.400 | 29.540 | 29.860 | 21.139 | 2,402,540 |
| 2021-10-26 | 31.020 | 31.040 | 30.240 | 30.320 | 21.465 | 2,633,730 |
← NewerPage 21 of 21 · 1,212 trading days
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.