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
2025-04-28	22.700	23.420	22.530	23.040	16.399	8,066,940
2025-04-25	22.430	22.940	22.280	22.510	16.022	3,957,100
2025-04-24	23.000	23.040	22.200	22.430	15.965	4,998,000
2025-04-23	22.580	23.100	22.480	22.930	16.321	7,098,868
2025-04-22	22.600	22.880	22.120	22.430	15.965	5,475,680
2025-04-21	21.820	22.450	21.560	22.450	15.979	5,198,340
2025-04-18	21.670	22.450	21.660	21.930	15.609	5,833,520
2025-04-17	21.590	22.290	21.410	21.670	15.424	4,860,940
2025-04-16	22.690	22.690	21.290	21.630	15.395	5,747,700
2025-04-15	22.950	23.200	22.420	22.600	16.086	6,639,920
2025-04-14	23.170	23.570	22.680	22.880	16.285	10,604,160
2025-04-11	21.510	23.320	21.050	22.680	16.143	13,615,084
2025-04-10	22.220	22.580	21.340	21.400	15.232	10,753,999
2025-04-09	20.050	21.660	17.700	21.400	15.232	14,987,280
2025-04-08	20.500	21.490	19.660	20.310	14.456	12,281,024
2025-04-07	21.720	23.550	20.440	20.440	14.548	16,172,296
2025-04-03	26.050	26.420	25.200	25.550	18.185	10,037,160
2025-04-02	27.410	27.730	26.110	26.440	18.819	10,751,440
2025-04-01	27.010	28.200	26.560	27.270	19.410	7,291,060
2025-03-31	26.510	27.790	25.850	27.100	19.288	8,943,760
2025-03-28	27.620	28.040	26.790	26.880	19.132	7,273,728
2025-03-27	28.890	28.890	27.610	27.900	19.858	7,927,556
2025-03-26	27.910	29.090	27.760	28.400	20.214	10,576,244
2025-03-25	27.460	28.360	26.730	27.830	19.808	12,905,900
2025-03-24	28.600	28.600	26.330	27.290	19.424	16,214,380
2025-03-21	28.760	29.280	28.230	28.530	20.306	13,002,500
2025-03-20	29.300	29.880	29.020	29.050	20.676	14,916,160
2025-03-19	29.800	30.500	29.130	29.710	21.146	21,216,804
2025-03-18	30.450	30.490	29.320	30.150	21.459	27,446,272
2025-03-17	29.330	30.350	28.370	29.790	21.203	25,852,848
2025-03-14	28.410	30.730	27.220	29.140	20.741	34,735,708
2025-03-13	29.540	30.100	27.870	28.560	20.328	35,022,848
2025-03-12	26.700	30.160	26.700	28.860	20.541	55,135,922
2025-03-11	25.990	26.600	24.840	26.180	18.634	33,753,291
2025-03-10	23.000	26.300	22.700	26.280	18.705	41,165,899
2025-03-07	23.520	24.950	22.850	23.040	16.399	18,329,920
2025-03-06	23.530	24.370	23.350	23.720	16.883	13,445,460
2025-03-05	22.400	23.680	22.150	23.470	16.705	12,215,394
2025-03-04	22.150	22.550	21.920	22.450	15.979	6,340,880
2025-03-03	21.850	22.800	21.600	22.290	15.865	10,717,840
2025-02-28	24.930	25.000	21.710	21.800	15.516	18,582,900
2025-02-27	24.840	24.960	23.690	24.470	17.417	12,833,660
2025-02-26	25.270	25.900	24.380	24.680	17.566	16,014,040
2025-02-25	24.620	25.100	24.120	24.710	17.587	14,538,160
2025-02-24	26.050	26.340	25.040	25.290	18.000	21,200,200
2025-02-21	25.750	26.980	25.250	26.550	18.897	25,623,080
2025-02-20	24.800	25.820	24.140	25.510	18.157	14,896,476
2025-02-19	23.840	25.540	23.740	24.700	17.580	9,683,996
2025-02-18	25.130	25.290	23.850	23.980	17.068	10,010,420
2025-02-17	24.810	25.530	24.410	25.090	17.858	11,783,240
2025-02-14	24.500	24.880	23.900	24.250	17.260	10,423,560
2025-02-13	25.660	25.980	24.500	24.590	17.502	13,750,100
2025-02-12	24.650	26.890	24.650	25.600	18.221	17,415,939
2025-02-11	25.490	25.700	24.500	24.550	17.474	13,619,559
2025-02-10	24.710	25.900	24.500	25.110	17.872	20,463,349
2025-02-07	23.750	25.390	23.360	24.560	17.481	21,907,268
2025-02-06	22.620	24.750	22.000	23.740	16.897	16,902,340
2025-02-05	22.170	23.250	21.820	22.280	15.858	10,303,972
2025-01-27	22.900	23.150	21.700	21.760	15.488	8,204,840
2025-01-24	22.720	23.190	22.710	23.000	16.370	8,012,704

← NewerPage 7 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.