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
2025-10-27	44.010	46.930	44.010	46.430	33.143	25,262,899
2025-10-24	42.200	43.380	41.700	42.680	30.466	10,426,147
2025-10-23	43.430	43.790	41.010	41.770	29.817	8,565,211
2025-10-22	42.510	44.680	42.120	43.700	31.194	11,287,939
2025-10-21	41.730	43.260	41.410	42.870	30.602	7,763,198
2025-10-20	40.900	42.250	40.760	41.730	29.788	8,202,238
2025-10-17	42.700	42.700	40.200	40.320	28.782	8,769,378
2025-10-16	41.800	43.200	41.400	42.650	30.445	10,250,100
2025-10-15	41.100	42.550	40.630	42.220	30.138	9,407,300
2025-10-14	43.160	44.870	40.500	41.010	29.274	12,394,060
2025-10-13	40.460	43.330	39.900	43.200	30.837	11,890,009
2025-10-10	43.480	45.970	42.860	44.400	31.694	15,776,199
2025-10-09	44.270	45.260	43.530	43.650	31.159	10,639,020
2025-09-30	45.880	46.200	44.230	44.260	31.594	12,431,519
2025-09-29	44.400	46.710	44.270	45.700	32.622	13,442,501
2025-09-26	47.440	49.300	44.100	44.260	31.594	21,115,397
2025-09-25	46.680	49.500	46.340	48.040	34.292	21,326,701
2025-09-24	47.050	48.230	46.070	46.600	33.264	18,803,120
2025-09-23	54.000	54.880	46.610	49.000	34.978	25,029,340
2025-09-22	47.980	52.800	47.100	51.880	37.033	25,963,700
2025-09-19	49.760	49.980	46.550	48.060	34.307	23,967,160
2025-09-18	45.200	52.000	44.900	49.720	35.492	32,032,653
2025-09-17	45.310	46.850	45.100	45.450	32.444	12,066,842
2025-09-16	45.860	46.760	45.060	45.920	32.779	11,582,508
2025-09-15	46.800	47.440	45.430	45.850	32.729	11,064,760
2025-09-12	47.780	48.180	46.010	46.880	33.464	14,507,332
2025-09-11	45.020	48.290	44.310	47.780	34.107	19,197,220
2025-09-10	43.560	46.980	43.460	45.010	32.129	19,049,940
2025-09-09	44.890	45.600	43.030	43.120	30.780	10,953,992
2025-09-08	46.500	46.990	45.200	45.390	32.401	11,920,160
2025-09-05	44.900	47.670	44.670	47.420	33.850	15,952,188
2025-09-04	47.300	48.490	43.960	44.720	31.923	16,147,740
2025-09-03	47.770	48.660	46.470	46.810	33.414	19,776,776
2025-09-02	55.930	56.010	48.090	48.670	34.742	36,924,144
2025-09-01	50.800	58.500	50.690	56.420	40.274	46,621,507
2025-08-29	50.000	50.500	48.660	50.390	35.970	23,101,519
2025-08-28	48.080	50.060	46.960	49.810	35.556	24,234,572
2025-08-27	48.820	51.470	48.480	48.480	34.607	22,459,024
2025-08-26	50.910	51.590	48.800	48.910	34.913	21,537,451
2025-08-25	50.510	51.780	49.600	50.910	36.341	23,176,218
2025-08-22	48.000	50.500	47.130	49.910	35.627	22,542,828
2025-08-21	52.500	52.900	47.680	48.420	34.564	28,280,971
2025-08-20	53.800	53.930	51.260	52.400	37.405	26,134,866
2025-08-19	56.150	58.000	54.290	56.030	39.996	39,690,148
2025-08-18	53.000	61.500	49.500	59.500	42.473	44,954,635
2025-08-15	48.870	55.000	48.870	51.710	36.912	40,182,223
2025-08-14	51.510	53.980	47.370	48.630	34.714	31,895,635
2025-08-13	50.000	52.300	46.460	52.300	37.333	39,207,204
2025-08-12	50.800	51.000	47.000	48.890	34.899	33,999,193
2025-08-11	48.280	52.880	48.000	52.170	37.241	39,830,263
2025-08-08	46.420	51.220	45.680	50.000	35.692	38,850,378
2025-08-07	45.390	49.770	45.390	47.790	34.114	47,304,559
2025-08-06	42.220	47.120	42.220	47.120	33.636	41,509,759
2025-08-05	34.870	40.170	34.180	39.270	28.032	38,407,859
2025-08-04	34.010	38.600	34.010	36.900	26.340	33,263,626
2025-08-01	34.790	36.270	32.560	32.670	23.321	33,474,215
2025-07-31	29.610	33.800	29.610	33.350	23.806	23,173,241
2025-07-30	29.570	29.920	29.010	29.560	21.101	6,140,680
2025-07-29	29.080	29.830	28.380	29.660	21.172	8,337,420
2025-07-28	28.820	29.390	28.720	29.050	20.737	5,265,736

← NewerPage 5 of 21 · 1,219 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.