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
2026-04-24	72.430	72.760	70.330	71.890	51.317	9,857,036
2026-04-23	74.990	75.170	71.550	71.840	51.282	8,617,840
2026-04-22	74.060	75.750	72.020	74.710	53.330	12,109,720
2026-04-21	75.340	76.890	73.600	74.430	53.130	11,817,790
2026-04-20	78.350	82.800	77.060	77.750	55.500	15,640,119
2026-04-17	74.840	77.000	71.800	76.980	54.951	13,130,703
2026-04-16	73.960	75.660	73.510	75.260	53.723	8,950,900
2026-04-15	74.320	75.920	73.110	73.820	52.695	9,178,204
2026-04-14	71.660	74.960	70.800	74.360	53.080	13,067,544
2026-04-13	70.730	73.110	69.940	71.300	50.896	13,597,024
2026-04-10	66.230	70.650	65.630	69.260	49.440	12,364,240
2026-04-09	63.680	67.770	63.500	66.230	47.277	13,372,240
2026-04-08	62.000	65.240	62.000	64.570	46.092	15,804,740
2026-04-07	60.990	62.300	58.760	58.970	42.095	7,818,608
2026-04-03	61.020	62.400	60.310	60.530	43.208	8,622,086
2026-04-02	65.090	66.600	59.080	61.030	43.565	15,842,680
2026-04-01	67.190	68.650	65.990	66.200	47.256	9,757,552
2026-03-31	68.500	69.170	64.300	65.770	46.949	10,297,140
2026-03-30	68.010	68.700	66.600	67.640	48.283	7,849,464
2026-03-27	64.780	71.580	64.560	69.220	49.411	15,763,552
2026-03-26	69.000	69.680	65.500	65.900	47.041	9,896,992
2026-03-25	67.240	70.190	67.010	69.680	49.740	14,344,232
2026-03-24	66.000	66.930	63.900	66.930	47.777	10,499,860
2026-03-23	67.730	69.480	63.250	63.750	45.507	15,729,168
2026-03-20	74.250	76.500	70.880	70.900	50.611	17,096,408
2026-03-19	76.110	79.080	72.900	73.500	52.466	21,924,466
2026-03-18	73.150	77.490	71.500	76.850	54.858	22,740,900
2026-03-17	80.000	80.660	70.800	71.430	50.989	18,832,399
2026-03-16	71.350	73.930	66.780	73.800	52.681	18,497,108
2026-03-13	73.310	75.600	71.220	71.700	51.182	20,399,650
2026-03-12	72.020	73.940	69.420	71.200	50.825	13,587,224
2026-03-11	72.950	75.200	71.010	72.120	51.481	17,633,056
2026-03-10	72.360	74.440	71.200	73.390	52.388	16,635,780
2026-03-09	69.000	71.000	64.830	70.080	50.025	16,328,676
2026-03-06	72.950	76.350	71.300	71.600	51.110	17,042,932
2026-03-05	78.000	79.000	73.200	74.130	52.916	21,053,188
2026-03-04	73.710	79.660	73.710	75.740	54.065	18,244,636
2026-03-03	79.780	80.430	73.130	74.790	53.387	24,577,634
2026-03-02	71.370	83.320	70.740	79.860	57.006	33,732,020
2026-02-27	66.650	72.440	66.160	69.430	49.561	19,001,052
2026-02-26	66.000	69.490	62.180	67.530	48.205	20,021,680
2026-02-25	63.780	66.900	63.780	66.080	47.170	12,898,060
2026-02-24	66.770	68.760	64.500	64.500	46.042	14,537,821
2026-02-13	64.500	70.000	64.500	66.300	47.327	21,738,101
2026-02-12	71.580	72.670	64.830	65.680	46.884	31,369,170
2026-02-11	62.040	63.640	60.660	61.430	43.851	8,964,925
2026-02-10	63.500	67.580	61.900	62.040	44.286	14,861,165
2026-02-09	62.930	64.770	61.500	64.010	45.692	17,479,392
2026-02-06	61.480	64.750	60.360	60.530	43.208	19,224,800
2026-02-05	64.240	65.000	61.210	61.860	44.158	12,573,260
2026-02-04	66.310	67.580	63.420	65.000	46.399	17,000,781
2026-02-03	65.710	67.760	63.390	66.200	47.256	21,483,484
2026-02-02	69.090	69.190	65.080	65.710	46.906	20,535,615
2026-01-30	59.500	69.920	59.400	69.920	49.911	32,214,000
2026-01-29	62.570	62.970	57.880	58.270	41.595	14,755,608
2026-01-28	63.270	63.600	60.100	62.950	44.936	15,097,174
2026-01-27	60.300	63.980	57.560	62.840	44.857	19,134,066
2026-01-26	60.210	61.000	58.980	59.950	42.794	11,463,578
2026-01-23	63.760	64.010	60.390	61.490	43.893	17,590,636
2026-01-22	64.100	66.890	63.200	64.500	46.042	20,222,979

← NewerPage 3 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.