Qingdao Copton Technology Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	9.200	9.340	9.070	9.090	6.826	2,657,330
2022-05-10	9.040	9.220	8.960	9.200	6.908	1,938,942
2022-05-09	9.210	9.310	9.030	9.200	6.908	1,824,552
2022-05-06	9.060	9.280	8.900	9.200	6.908	2,332,980
2022-05-05	8.970	9.280	8.880	9.200	6.908	1,750,492
2022-04-29	8.960	9.170	8.810	9.090	6.826	1,947,400
2022-04-28	9.080	9.140	8.670	8.790	6.600	2,233,539
2022-04-27	9.060	9.200	8.540	9.170	6.886	4,642,103
2022-04-26	9.510	9.680	9.110	9.200	6.908	2,858,960
2022-04-25	9.990	10.010	9.300	9.420	7.073	3,320,980
2022-04-22	10.030	10.390	9.730	10.180	7.644	3,825,380
2022-04-21	10.600	10.700	10.020	10.040	7.539	4,121,650
2022-04-20	10.860	10.880	10.590	10.700	8.034	2,474,160
2022-04-19	10.300	10.890	10.300	10.890	8.177	4,128,670
2022-04-18	10.340	10.420	10.020	10.380	7.794	1,786,330
2022-04-15	10.700	11.080	10.330	10.430	7.832	4,990,228
2022-04-14	10.290	10.820	10.250	10.700	8.034	3,957,330
2022-04-13	10.950	10.950	10.260	10.300	7.734	3,027,180
2022-04-12	10.370	10.690	10.310	10.670	8.012	2,033,980
2022-04-11	10.620	10.710	10.320	10.390	7.802	2,742,610
2022-04-08	10.700	10.870	10.440	10.620	7.974	2,360,150
2022-04-07	10.920	11.000	10.700	10.750	8.072	2,174,380
2022-04-06	10.680	11.060	10.600	11.050	8.297	4,066,699
2022-04-01	10.870	10.900	10.600	10.670	8.012	3,075,969
2022-03-31	10.600	10.950	10.570	10.860	8.155	3,270,670
2022-03-30	10.670	10.850	10.590	10.730	8.057	3,345,420
2022-03-29	10.850	10.980	10.640	10.670	8.012	3,700,450
2022-03-28	10.810	10.940	10.530	10.790	8.102	4,606,290
2022-03-25	10.930	11.280	10.880	10.900	8.185	8,972,769
2022-03-24	11.600	11.990	11.060	11.260	8.455	16,537,500
2022-03-23	10.660	11.340	10.600	11.340	8.515	3,286,530
2022-03-22	10.330	10.400	10.250	10.310	7.742	1,537,770
2022-03-21	10.200	10.400	10.170	10.340	7.764	1,815,450
2022-03-18	10.100	10.280	10.020	10.220	7.674	1,932,580
2022-03-17	9.920	10.200	9.920	10.010	7.516	2,216,110
2022-03-16	9.740	9.930	9.360	9.920	7.449	3,492,320
2022-03-15	10.260	10.260	9.590	9.600	7.208	3,228,456
2022-03-14	10.700	10.720	10.260	10.270	7.712	2,107,170
2022-03-11	10.540	10.770	10.350	10.680	8.019	1,685,190
2022-03-10	10.630	10.850	10.600	10.700	8.034	1,543,100
2022-03-09	10.830	10.890	10.040	10.520	7.899	2,870,467
2022-03-08	11.290	11.310	10.740	10.760	8.079	3,287,440
2022-03-07	11.480	11.630	11.230	11.320	8.500	2,735,460
2022-03-04	11.850	11.880	11.460	11.500	8.635	3,734,510
2022-03-03	11.610	12.000	11.610	11.950	8.973	5,644,730
2022-03-02	11.600	11.830	11.540	11.600	8.710	3,183,606
2022-03-01	11.600	11.690	11.390	11.490	8.628	2,111,980
2022-02-28	11.680	11.750	11.410	11.570	8.688	2,758,730
2022-02-25	11.540	11.740	11.350	11.640	8.740	4,296,630
2022-02-24	11.580	11.780	11.280	11.540	8.665	5,602,350
2022-02-23	11.480	11.560	11.350	11.500	8.635	2,048,540
2022-02-22	11.650	11.690	11.390	11.500	8.635	2,715,440
2022-02-21	11.300	11.570	11.260	11.530	8.658	1,922,960
2022-02-18	11.290	11.470	11.190	11.430	8.583	2,351,180
2022-02-17	11.460	11.540	11.200	11.240	8.440	2,349,880
2022-02-16	10.960	11.400	10.960	11.390	8.552	3,654,430
2022-02-15	11.000	11.050	10.860	10.930	8.207	1,973,270
2022-02-14	10.930	11.170	10.880	10.990	8.252	1,855,100
2022-02-11	11.150	11.150	10.880	10.930	8.207	2,720,900
2022-02-10	11.170	11.250	11.060	11.180	8.395	2,464,670

← NewerPage 19 of 21 · 1,219 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-21	0.0910 CNY
2022-06-16	0.1660 CNY
2021-06-10	0.1200 CNY
2020-06-18	0.0500 CNY
2019-06-11	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.