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
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
2026-09-23	51.580	52.980	50.580	52.910	52.910	9,692,191
2026-09-22	50.130	52.550	49.850	50.820	50.820	7,913,413
2026-09-21	48.830	51.330	48.470	50.210	50.210	9,869,413
2026-09-18	54.010	55.400	48.520	48.890	48.890	15,096,545
2026-09-17	48.900	50.280	47.340	48.690	48.690	8,353,947
2026-09-16	47.490	49.530	47.020	48.930	48.930	8,652,347
2026-09-15	49.490	49.660	47.300	47.440	47.440	6,538,280
2026-09-14	46.000	50.130	44.610	48.770	48.770	9,316,923
2026-09-11	47.210	47.800	44.710	46.030	46.030	7,106,815
2026-09-10	49.480	49.480	47.730	47.860	47.860	5,830,320
2026-09-09	45.830	50.880	45.350	49.360	49.360	13,584,416
2026-09-08	47.300	47.300	45.250	45.830	45.830	7,501,740
2026-09-07	45.000	47.680	44.500	47.240	47.240	7,809,260
2026-09-04	47.730	47.800	44.490	45.000	45.000	10,478,004
2026-09-03	47.660	49.370	46.030	48.020	48.020	13,491,659
2026-09-02	45.740	48.790	45.350	47.590	47.590	11,022,021
2026-09-01	48.150	48.880	45.130	45.850	45.850	9,429,480
2026-08-31	41.310	48.120	41.010	47.490	47.490	12,952,659
2026-08-28	43.000	44.600	42.420	42.450	42.450	8,164,679
2026-08-27	41.440	43.190	41.220	43.100	43.100	7,674,830
2026-08-26	42.920	42.950	40.820	41.310	41.310	7,869,637
2026-08-25	41.850	42.830	39.530	42.180	42.180	10,018,765
2026-08-24	38.930	43.030	38.800	41.860	41.860	14,222,140
2026-08-21	36.410	39.460	36.090	39.040	39.040	7,284,289
2026-08-20	37.630	37.960	36.040	36.560	36.560	6,153,140
2026-08-19	39.820	39.820	36.420	36.790	36.790	9,142,936
2026-08-18	41.540	41.680	39.250	40.430	40.430	9,378,353
2026-08-17	41.500	41.840	39.150	41.550	41.550	10,226,460
2026-08-14	38.280	39.920	38.280	39.840	39.840	7,660,100
2026-08-13	39.250	39.880	37.870	37.870	37.870	5,143,380
2026-08-12	37.490	39.780	37.250	38.630	38.630	7,477,600
2026-08-11	37.220	38.170	36.900	37.310	37.310	4,711,000
2026-08-10	38.820	38.950	36.770	37.880	37.880	6,645,280
2026-08-07	38.100	38.730	36.790	38.550	38.550	7,001,266
2026-08-06	36.390	37.940	36.010	37.740	37.740	6,801,700
2026-08-05	33.600	37.590	33.060	36.870	36.870	8,903,449
2026-08-04	32.960	33.990	32.320	33.600	33.600	6,001,999
2026-08-03	31.650	32.980	31.210	32.320	32.320	7,823,916
2026-07-31	30.700	32.970	30.600	31.690	31.690	11,293,720
2026-07-30	32.200	32.650	28.560	28.820	28.820	10,227,895
2026-07-29	33.940	33.940	31.220	32.480	32.480	7,836,932
2026-07-28	35.800	36.240	33.300	33.600	33.600	6,093,380
2026-07-27	35.040	37.190	34.420	36.700	36.700	7,364,497
2026-07-24	35.380	36.490	34.520	34.970	34.970	4,480,240

Page 1 of 2 · 120 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.