Shenzhen Cotran New Material Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 23.800 | 23.970 | 22.900 | 22.900 | 16.299 | 12,555,149 |
| 2025-01-22 | 22.380 | 24.040 | 22.150 | 23.460 | 16.698 | 20,525,521 |
| 2025-01-21 | 22.100 | 22.620 | 21.480 | 22.380 | 15.929 | 9,891,018 |
| 2025-01-20 | 21.090 | 22.480 | 20.750 | 22.070 | 15.708 | 13,360,620 |
| 2025-01-17 | 21.010 | 21.380 | 20.650 | 20.930 | 14.897 | 7,937,720 |
| 2025-01-16 | 21.300 | 21.350 | 20.880 | 21.220 | 15.103 | 10,370,640 |
| 2025-01-15 | 22.140 | 22.680 | 20.580 | 20.880 | 14.861 | 16,440,060 |
| 2025-01-14 | 21.260 | 22.200 | 21.050 | 22.200 | 15.801 | 8,457,260 |
| 2025-01-13 | 21.300 | 21.400 | 20.360 | 21.090 | 15.011 | 8,393,000 |
| 2025-01-10 | 23.000 | 23.290 | 21.550 | 21.550 | 15.338 | 17,294,202 |
| 2025-01-09 | 22.000 | 23.600 | 21.120 | 23.060 | 16.413 | 23,439,425 |
| 2025-01-08 | 20.000 | 22.950 | 19.800 | 22.000 | 15.659 | 23,438,952 |
| 2025-01-07 | 19.010 | 20.120 | 18.980 | 20.100 | 14.306 | 7,847,980 |
| 2025-01-06 | 19.200 | 19.630 | 18.360 | 19.000 | 13.523 | 7,586,320 |
| 2025-01-03 | 21.120 | 21.400 | 19.210 | 19.240 | 13.694 | 14,964,882 |
| 2025-01-02 | 21.620 | 22.100 | 20.850 | 21.120 | 15.032 | 8,702,680 |
| 2024-12-31 | 22.840 | 23.100 | 21.610 | 21.610 | 15.381 | 9,252,600 |
| 2024-12-30 | 22.950 | 23.230 | 22.350 | 22.600 | 16.086 | 8,499,680 |
| 2024-12-27 | 24.080 | 24.180 | 23.000 | 23.140 | 16.470 | 10,647,980 |
| 2024-12-26 | 21.990 | 23.820 | 21.990 | 23.630 | 16.819 | 14,944,162 |
| 2024-12-25 | 23.200 | 23.950 | 21.840 | 22.360 | 15.915 | 15,964,760 |
| 2024-12-24 | 23.470 | 24.020 | 22.770 | 23.320 | 16.598 | 11,097,100 |
| 2024-12-23 | 25.400 | 25.820 | 23.390 | 23.440 | 16.684 | 15,138,956 |
| 2024-12-20 | 24.620 | 25.900 | 24.170 | 25.420 | 18.093 | 21,258,664 |
| 2024-12-19 | 23.400 | 25.070 | 23.350 | 24.790 | 17.644 | 17,006,046 |
| 2024-12-18 | 23.210 | 23.980 | 22.600 | 23.710 | 16.876 | 10,768,240 |
| 2024-12-17 | 24.580 | 24.960 | 23.000 | 23.250 | 16.548 | 17,850,672 |
| 2024-12-16 | 23.800 | 25.180 | 23.200 | 24.900 | 17.723 | 22,958,292 |
| 2024-12-13 | 24.110 | 24.760 | 23.770 | 23.790 | 16.933 | 12,173,000 |
| 2024-12-12 | 24.610 | 24.830 | 23.880 | 24.070 | 17.132 | 16,694,067 |
| 2024-12-11 | 23.270 | 25.030 | 23.000 | 24.940 | 17.751 | 28,822,315 |
| 2024-12-10 | 23.700 | 23.800 | 22.960 | 23.000 | 16.370 | 19,354,329 |
| 2024-12-09 | 24.190 | 24.800 | 22.050 | 23.140 | 16.470 | 23,041,835 |
| 2024-12-06 | 23.640 | 24.100 | 22.780 | 23.740 | 16.897 | 23,314,778 |
| 2024-12-05 | 21.430 | 25.260 | 21.360 | 24.260 | 17.267 | 41,930,463 |
| 2024-12-04 | 22.710 | 23.100 | 21.190 | 21.300 | 15.160 | 18,003,706 |
| 2024-12-03 | 24.950 | 24.960 | 22.130 | 22.210 | 15.808 | 31,043,636 |
| 2024-12-02 | 20.360 | 20.970 | 20.280 | 20.800 | 14.804 | 6,207,612 |
| 2024-11-29 | 20.800 | 20.850 | 19.970 | 20.550 | 14.627 | 7,460,398 |
| 2024-11-28 | 20.660 | 21.280 | 20.300 | 20.530 | 14.612 | 8,887,817 |
| 2024-11-27 | 19.770 | 20.570 | 19.200 | 20.370 | 14.498 | 7,391,160 |
| 2024-11-26 | 20.260 | 20.550 | 19.810 | 19.920 | 14.178 | 4,894,960 |
| 2024-11-25 | 20.500 | 20.630 | 19.700 | 20.340 | 14.477 | 6,905,220 |
| 2024-11-22 | 21.100 | 21.600 | 20.250 | 20.260 | 14.420 | 12,681,718 |
| 2024-11-21 | 20.920 | 22.000 | 20.500 | 21.830 | 15.538 | 14,801,868 |
| 2024-11-20 | 20.510 | 21.360 | 20.350 | 21.060 | 14.990 | 8,632,092 |
| 2024-11-19 | 19.930 | 20.510 | 19.740 | 20.500 | 14.591 | 6,821,361 |
| 2024-11-18 | 20.890 | 21.800 | 19.580 | 19.860 | 14.135 | 9,984,240 |
| 2024-11-15 | 21.550 | 21.940 | 20.510 | 20.510 | 14.598 | 13,166,860 |
| 2024-11-14 | 22.400 | 22.480 | 21.550 | 21.570 | 15.352 | 6,848,688 |
| 2024-11-13 | 22.750 | 22.750 | 21.480 | 22.250 | 15.837 | 12,098,275 |
| 2024-11-12 | 23.710 | 23.760 | 22.500 | 22.860 | 16.271 | 14,652,288 |
| 2024-11-11 | 22.610 | 23.880 | 22.610 | 23.650 | 16.833 | 19,822,551 |
| 2024-11-08 | 23.000 | 23.100 | 22.350 | 22.410 | 15.950 | 14,627,368 |
| 2024-11-07 | 21.730 | 22.450 | 21.410 | 22.370 | 15.922 | 11,191,601 |
| 2024-11-06 | 22.480 | 22.780 | 21.900 | 22.020 | 15.673 | 16,820,216 |
| 2024-11-05 | 21.830 | 22.830 | 21.580 | 22.580 | 16.071 | 17,846,808 |
| 2024-11-04 | 21.290 | 21.950 | 21.020 | 21.720 | 15.459 | 10,941,728 |
| 2024-11-01 | 23.000 | 23.300 | 21.200 | 21.380 | 15.217 | 21,178,581 |
| 2024-10-31 | 24.300 | 24.410 | 22.810 | 23.460 | 16.698 | 26,696,892 |
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.