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
2026-01-21	54.700	64.490	54.680	62.840	44.857	26,562,825
2026-01-20	58.800	59.500	54.760	55.500	39.618	14,722,194
2026-01-19	53.800	59.490	53.380	57.730	41.209	22,706,873
2026-01-16	52.900	55.180	52.500	54.370	38.811	16,674,896
2026-01-15	51.050	52.800	50.820	52.300	37.333	9,861,880
2026-01-14	50.650	52.490	50.250	51.650	36.869	13,563,828
2026-01-13	54.270	54.590	50.200	50.680	36.177	18,740,960
2026-01-12	55.240	55.750	53.390	54.430	38.854	12,368,300
2026-01-09	56.920	57.440	55.180	55.420	39.560	12,665,765
2026-01-08	58.700	58.710	56.300	56.710	40.481	13,962,760
2026-01-07	53.900	60.180	53.510	58.710	41.909	24,039,314
2026-01-06	57.500	57.790	54.800	55.300	39.475	16,170,700
2026-01-05	56.700	58.230	55.200	57.870	41.309	15,430,380
2025-12-31	58.000	58.820	55.620	56.220	40.131	15,683,218
2025-12-30	56.780	60.970	56.220	58.330	41.638	19,340,839
2025-12-29	58.070	59.450	57.000	57.730	41.209	14,465,045
2025-12-26	60.570	62.600	57.570	58.380	41.673	23,626,016
2025-12-25	56.060	62.010	55.820	59.420	42.416	29,436,446
2025-12-24	55.300	59.200	54.440	57.500	41.045	30,092,424
2025-12-23	50.760	56.690	50.700	55.440	39.575	29,950,134
2025-12-22	50.750	52.000	50.230	51.640	36.862	18,224,920
2025-12-19	51.100	51.970	49.720	50.650	36.156	18,063,298
2025-12-18	52.400	53.180	50.020	50.230	35.856	20,723,920
2025-12-17	48.350	53.670	48.350	53.180	37.961	32,547,729
2025-12-16	46.960	49.350	45.300	47.900	34.192	18,457,065
2025-12-15	47.600	48.680	46.420	46.820	33.422	10,562,020
2025-12-12	46.630	49.250	45.830	48.260	34.449	13,962,480
2025-12-11	49.600	49.620	46.960	47.010	33.557	10,422,122
2025-12-10	49.010	49.500	47.820	49.060	35.021	12,690,440
2025-12-09	47.770	50.550	47.600	48.990	34.971	19,168,235
2025-12-08	44.480	48.600	44.330	47.920	34.207	22,279,455
2025-12-05	45.510	45.510	43.800	44.560	31.808	10,496,439
2025-12-04	45.000	45.850	44.100	45.550	32.515	10,628,940
2025-12-03	47.000	47.000	44.920	45.230	32.286	9,775,640
2025-12-02	48.100	48.100	46.380	46.800	33.407	10,942,120
2025-12-01	47.480	49.480	46.320	48.290	34.471	18,627,560
2025-11-28	48.310	49.120	47.130	47.650	34.014	16,464,420
2025-11-27	46.420	49.980	46.420	48.790	34.828	23,552,536
2025-11-26	47.000	47.660	45.710	46.420	33.136	13,958,630
2025-11-25	44.630	48.200	44.630	46.810	33.414	21,773,003
2025-11-24	43.280	45.250	41.350	44.210	31.558	20,332,907
2025-11-21	46.000	46.500	42.500	42.520	30.352	19,932,787
2025-11-20	46.960	47.930	44.500	47.220	33.707	17,289,519
2025-11-19	47.800	48.190	44.800	45.390	32.401	17,291,540
2025-11-18	47.500	49.500	46.450	48.110	34.342	19,893,580
2025-11-17	43.970	48.500	43.970	47.900	34.192	24,570,667
2025-11-14	42.630	44.970	41.230	44.190	31.544	16,390,304
2025-11-13	41.760	45.000	41.250	44.200	31.551	14,381,722
2025-11-12	42.240	43.180	40.650	41.720	29.781	8,282,820
2025-11-11	43.800	44.400	42.480	42.570	30.388	8,787,100
2025-11-10	44.480	47.000	43.800	44.000	31.409	12,180,560
2025-11-07	44.490	45.990	43.210	44.220	31.566	15,265,628
2025-11-06	44.300	46.510	43.710	45.020	32.137	16,587,464
2025-11-05	42.010	45.760	41.810	44.700	31.908	29,144,680
2025-11-04	42.900	43.080	40.570	41.080	29.324	9,801,041
2025-11-03	42.900	43.490	42.220	43.240	30.866	7,663,327
2025-10-31	43.200	43.910	42.660	42.730	30.502	7,788,620
2025-10-30	45.600	45.700	43.210	43.300	30.909	11,690,672
2025-10-29	44.600	46.080	43.000	45.600	32.551	18,830,581
2025-10-28	46.010	46.400	44.000	44.230	31.573	18,310,047

← NewerPage 4 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.