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
2021-10-25	30.300	32.010	30.110	31.100	22.017	3,781,131
2021-10-22	31.500	31.880	30.260	30.300	21.451	3,049,900
2021-10-21	32.870	32.990	30.860	31.080	22.003	4,469,305
2021-10-20	33.300	34.990	32.660	32.870	23.270	4,162,414
2021-10-19	30.900	34.500	30.550	33.900	23.999	7,824,432
2021-10-18	30.010	30.840	29.980	30.570	21.642	1,701,308
2021-10-15	30.300	31.160	29.910	30.250	21.415	1,998,546
2021-10-14	29.550	30.450	29.490	30.180	21.366	1,408,120

← NewerPage 21 of 21 · 1,220 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.