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
2024-10-30	23.880	25.320	23.750	24.850	17.687	22,384,184
2024-10-29	25.830	25.880	24.340	24.540	17.466	34,007,089
2024-10-28	28.140	28.140	24.200	26.340	18.748	60,917,701
2024-10-25	23.880	26.380	23.880	26.380	18.776	43,209,947
2024-10-24	21.200	22.350	20.980	21.980	15.644	16,249,521
2024-10-23	21.850	23.200	21.550	21.670	15.424	26,214,755
2024-10-22	24.000	24.230	22.010	22.370	15.922	38,085,766
2024-10-21	21.400	27.000	21.400	25.150	17.901	60,077,750
2024-10-18	20.580	23.540	20.480	22.620	16.100	57,543,665
2024-10-17	20.000	22.100	19.990	20.700	14.733	58,273,122
2024-10-16	17.100	18.550	17.100	18.420	13.110	23,222,862
2024-10-15	16.760	18.210	16.730	16.950	12.064	16,681,179
2024-10-14	16.060	16.700	15.600	16.670	11.865	8,151,105
2024-10-11	16.400	16.470	15.550	15.730	11.196	7,264,394
2024-10-10	16.600	17.270	16.280	16.500	11.744	8,286,880
2024-10-09	18.390	18.390	16.280	16.310	11.609	14,532,264
2024-10-08	20.000	20.190	17.280	19.330	13.758	22,043,159
2024-09-30	15.880	17.400	15.340	17.060	12.143	17,486,140
2024-09-27	14.220	15.220	14.150	14.920	10.619	9,673,724
2024-09-26	13.800	14.090	13.650	14.090	10.029	4,459,560
2024-09-25	13.900	14.160	13.790	13.810	9.829	5,044,340
2024-09-24	13.720	13.820	13.330	13.780	9.808	4,420,644
2024-09-23	13.400	13.960	13.250	13.580	9.666	3,469,200
2024-09-20	13.500	13.970	13.200	13.510	9.616	3,983,140
2024-09-19	13.300	13.540	13.110	13.430	9.559	3,107,720
2024-09-18	13.680	13.780	13.100	13.320	9.481	3,548,440
2024-09-13	13.940	14.070	13.650	13.660	9.723	3,553,340
2024-09-12	14.350	14.350	13.930	13.990	9.958	2,390,500
2024-09-11	14.220	14.450	14.130	14.160	10.078	2,651,180
2024-09-10	13.990	14.360	13.900	14.260	10.150	3,409,840
2024-09-09	13.950	14.130	13.830	13.990	9.958	3,315,760
2024-09-06	14.540	14.540	14.000	14.000	9.965	4,601,380
2024-09-05	14.650	14.680	14.450	14.550	10.356	3,352,580
2024-09-04	14.840	14.840	14.330	14.600	10.392	5,549,740
2024-09-03	14.680	15.300	14.470	14.900	10.605	7,527,816
2024-09-02	14.760	15.310	14.580	14.680	10.449	6,667,096
2024-08-30	14.380	15.120	14.320	14.760	10.506	9,171,680
2024-08-29	13.860	14.350	13.830	14.330	10.199	3,635,240
2024-08-28	13.860	14.170	13.800	13.990	9.958	2,678,760
2024-08-27	14.160	14.360	13.870	13.980	9.950	4,345,880
2024-08-26	13.790	14.760	13.650	14.380	10.235	6,199,445
2024-08-23	13.800	14.210	13.530	13.790	9.815	4,949,805
2024-08-22	14.130	14.300	13.810	13.860	9.865	3,447,500
2024-08-21	13.870	14.280	13.830	14.210	10.114	4,057,590
2024-08-20	14.150	14.320	13.850	13.970	9.943	5,498,325
2024-08-19	14.960	15.000	14.290	14.330	10.199	11,640,160
2024-08-16	14.750	15.560	14.700	15.350	10.925	15,023,850
2024-08-15	14.060	15.370	14.000	14.820	10.548	10,780,492
2024-08-14	14.580	14.800	14.210	14.370	10.228	7,525,420
2024-08-13	13.720	14.090	13.650	14.040	9.993	2,170,420
2024-08-12	13.870	13.950	13.680	13.720	9.765	2,018,660
2024-08-09	13.980	14.150	13.890	13.900	9.893	2,293,620
2024-08-08	13.850	14.050	13.610	13.960	9.936	3,833,060
2024-08-07	14.290	14.480	14.280	14.300	10.178	2,597,980
2024-08-06	14.190	14.350	14.030	14.210	10.114	2,694,440
2024-08-05	14.460	14.660	13.960	14.000	9.965	5,137,440
2024-08-02	15.030	15.030	14.590	14.590	10.384	5,802,860
2024-08-01	15.120	15.320	15.030	15.160	10.790	5,824,140
2024-07-31	14.700	15.270	14.660	15.180	10.804	7,783,580
2024-07-30	14.530	15.100	14.440	14.880	10.591	6,060,740

← NewerPage 9 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.