Shenzhen Cotran New Material Co Ltd Class A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 33.640 | 35.150 | 31.020 | 35.000 | 35.000 | 5,938,377 |
| 2026-10-22 | 36.000 | 36.530 | 34.340 | 34.350 | 34.350 | 3,817,580 |
| 2026-10-21 | 36.870 | 37.760 | 35.820 | 36.250 | 36.250 | 3,557,460 |
| 2026-10-20 | 35.840 | 37.420 | 35.400 | 36.590 | 36.590 | 3,198,180 |
| 2026-10-19 | 35.990 | 36.500 | 34.340 | 35.820 | 35.820 | 3,846,180 |
| 2026-10-16 | 38.000 | 38.220 | 36.060 | 36.440 | 36.440 | 2,964,244 |
| 2026-10-15 | 37.990 | 38.890 | 37.080 | 37.280 | 37.280 | 3,327,881 |
| 2026-10-14 | 40.170 | 40.290 | 38.900 | 39.040 | 39.040 | 3,613,460 |
| 2026-10-13 | 37.060 | 40.280 | 35.910 | 39.880 | 39.880 | 6,344,274 |
| 2026-10-12 | 39.190 | 39.590 | 37.910 | 38.200 | 38.200 | 3,660,058 |
| 2026-10-09 | 41.370 | 41.410 | 37.390 | 39.580 | 39.580 | 7,347,099 |
| 2026-10-08 | 43.150 | 44.550 | 40.900 | 41.370 | 41.370 | 5,185,300 |
| 2026-09-30 | 45.220 | 45.400 | 42.530 | 42.920 | 42.920 | 6,476,271 |
| 2026-09-29 | 45.200 | 46.350 | 44.880 | 44.940 | 44.940 | 6,481,017 |
| 2026-09-28 | 51.620 | 52.000 | 45.010 | 45.790 | 45.790 | 11,434,491 |
| 2026-09-24 | 53.200 | 55.320 | 50.850 | 52.820 | 52.820 | 14,396,793 |
Page 1 of 1 · 16 trading days
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.