Singapore markets open in 5 hours 50 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
61,902.06 +962.55 (+1.58%) CMC Crypto 200
1,284.81 +0.98 (+0.08%)
Shenzhen Cotran New Material Co.,Ltd. (300731.SZ)
Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
At close: 03:04PM CST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 14.36 | 14.98 | 14.20 | 14.64 | 14.64 | 4,374,852 |
| 27 Jun 2024 | 14.37 | 14.84 | 14.20 | 14.36 | 14.36 | 4,458,032 |
| 26 Jun 2024 | 13.80 | 14.38 | 13.54 | 14.33 | 14.33 | 2,812,952 |
| 25 Jun 2024 | 13.98 | 14.28 | 13.70 | 13.85 | 13.85 | 2,451,700 |
| 24 Jun 2024 | 14.43 | 14.52 | 13.85 | 13.98 | 13.98 | 4,324,800 |
| 21 Jun 2024 | 14.07 | 14.85 | 14.00 | 14.72 | 14.72 | 5,795,500 |
| 20 Jun 2024 | 16.14 | 16.79 | 14.85 | 15.03 | 15.03 | 8,474,854 |
| 19 Jun 2024 | 15.46 | 15.61 | 15.17 | 15.27 | 15.27 | 4,192,600 |
| 18 Jun 2024 | 14.89 | 15.72 | 14.73 | 15.45 | 15.45 | 6,627,600 |
| 17 Jun 2024 | 14.72 | 15.05 | 14.63 | 14.85 | 14.85 | 2,511,958 |
| 14 Jun 2024 | 14.87 | 14.96 | 14.54 | 14.92 | 14.92 | 2,590,940 |
| 13 Jun 2024 | 14.78 | 15.18 | 14.69 | 14.72 | 14.72 | 3,822,200 |
| 12 Jun 2024 | 14.32 | 14.90 | 14.32 | 14.83 | 14.83 | 3,237,600 |
| 11 Jun 2024 | 14.05 | 14.53 | 13.69 | 14.52 | 14.52 | 3,698,300 |
| 07 Jun 2024 | 14.25 | 14.47 | 13.81 | 14.14 | 14.14 | 3,581,000 |
| 06 Jun 2024 | 14.50 | 15.16 | 13.81 | 13.92 | 13.92 | 6,192,860 |
| 05 Jun 2024 | 14.54 | 14.69 | 14.25 | 14.29 | 14.29 | 3,597,500 |
| 04 Jun 2024 | 14.81 | 14.93 | 14.20 | 14.72 | 14.72 | 5,529,988 |
| 03 Jun 2024 | 15.46 | 15.61 | 14.78 | 15.00 | 15.00 | 7,578,855 |
| 31 May 2024 | 15.45 | 16.13 | 15.21 | 15.43 | 15.43 | 7,310,130 |
| 30 May 2024 | 16.30 | 16.48 | 15.59 | 15.72 | 15.72 | 10,377,693 |
| 29 May 2024 | 16.00 | 16.77 | 15.87 | 16.63 | 16.63 | 12,476,556 |
| 28 May 2024 | 16.16 | 16.87 | 15.55 | 16.35 | 16.35 | 13,820,788 |
| 27 May 2024 | 17.10 | 17.49 | 16.19 | 16.19 | 16.19 | 20,757,848 |
| 27 May 2024 | 0.1 Dividend | |||||
| 24 May 2024 | 15.85 | 18.92 | 15.50 | 18.70 | 18.60 | 22,634,798 |
| 23 May 2024 | 15.90 | 16.48 | 15.72 | 15.77 | 15.69 | 5,066,295 |
| 22 May 2024 | 15.80 | 16.03 | 15.65 | 15.90 | 15.81 | 2,397,950 |
| 21 May 2024 | 15.96 | 15.96 | 15.67 | 15.71 | 15.63 | 2,707,035 |
| 20 May 2024 | 16.00 | 16.13 | 15.79 | 16.02 | 15.93 | 2,807,440 |
| 17 May 2024 | 15.65 | 16.00 | 15.38 | 15.98 | 15.89 | 3,416,100 |
| 16 May 2024 | 15.31 | 15.97 | 15.31 | 15.65 | 15.57 | 3,408,128 |
| 15 May 2024 | 15.29 | 15.85 | 15.12 | 15.31 | 15.23 | 2,358,400 |
| 14 May 2024 | 15.07 | 15.45 | 15.07 | 15.34 | 15.26 | 2,860,900 |
| 13 May 2024 | 15.81 | 15.81 | 14.92 | 15.00 | 14.92 | 3,232,300 |
| 10 May 2024 | 16.10 | 16.27 | 15.50 | 15.59 | 15.51 | 3,304,998 |
| 09 May 2024 | 16.17 | 16.48 | 16.07 | 16.17 | 16.08 | 2,784,900 |
| 08 May 2024 | 16.55 | 16.59 | 16.04 | 16.10 | 16.01 | 3,188,400 |
| 07 May 2024 | 16.33 | 16.61 | 16.26 | 16.51 | 16.42 | 3,112,300 |
| 06 May 2024 | 16.45 | 16.68 | 16.28 | 16.36 | 16.27 | 3,260,700 |
| 30 Apr 2024 | 16.43 | 16.77 | 15.92 | 16.26 | 16.17 | 4,900,600 |
| 29 Apr 2024 | 15.89 | 16.49 | 15.89 | 16.42 | 16.33 | 4,478,720 |
| 26 Apr 2024 | 15.32 | 16.15 | 15.20 | 15.91 | 15.82 | 5,478,597 |
| 25 Apr 2024 | 14.87 | 15.86 | 14.87 | 15.33 | 15.25 | 5,267,860 |
| 24 Apr 2024 | 14.25 | 14.90 | 14.23 | 14.87 | 14.79 | 3,271,400 |
| 23 Apr 2024 | 14.16 | 14.41 | 13.99 | 14.25 | 14.17 | 3,237,200 |
| 22 Apr 2024 | 14.16 | 14.27 | 13.38 | 13.93 | 13.86 | 3,022,700 |
| 19 Apr 2024 | 14.13 | 14.25 | 13.80 | 13.97 | 13.90 | 3,025,400 |
| 18 Apr 2024 | 14.43 | 14.56 | 13.87 | 14.17 | 14.09 | 3,912,140 |
| 17 Apr 2024 | 13.08 | 14.44 | 13.01 | 14.34 | 14.26 | 6,164,760 |
| 16 Apr 2024 | 14.16 | 14.28 | 12.65 | 12.66 | 12.59 | 6,248,200 |
| 15 Apr 2024 | 15.58 | 15.58 | 14.00 | 14.26 | 14.18 | 4,813,213 |
| 12 Apr 2024 | 15.45 | 15.77 | 15.40 | 15.45 | 15.37 | 2,757,280 |
| 11 Apr 2024 | 15.50 | 15.86 | 15.39 | 15.46 | 15.38 | 2,831,100 |
| 10 Apr 2024 | 16.21 | 16.21 | 15.47 | 15.70 | 15.62 | 3,060,300 |
| 09 Apr 2024 | 16.00 | 16.28 | 15.70 | 16.23 | 16.14 | 3,120,060 |
| 08 Apr 2024 | 16.84 | 16.87 | 15.98 | 16.00 | 15.91 | 3,781,565 |
| 03 Apr 2024 | 17.39 | 17.43 | 16.52 | 16.84 | 16.75 | 3,376,879 |
| 02 Apr 2024 | 17.52 | 17.61 | 17.05 | 17.24 | 17.15 | 4,072,397 |
| 01 Apr 2024 | 17.60 | 17.79 | 17.28 | 17.53 | 17.44 | 4,215,979 |
| 29 Mar 2024 | 17.10 | 17.46 | 16.79 | 17.50 | 17.41 | 3,216,100 |
| 28 Mar 2024 | 16.38 | 17.14 | 16.19 | 16.78 | 16.69 | 5,124,700 |
| 27 Mar 2024 | 17.22 | 17.39 | 16.12 | 16.14 | 16.05 | 5,207,628 |
| 26 Mar 2024 | 17.31 | 17.67 | 16.80 | 17.40 | 17.31 | 5,997,265 |
| 25 Mar 2024 | 18.29 | 18.48 | 17.29 | 17.32 | 17.23 | 7,041,000 |
| 22 Mar 2024 | 18.41 | 18.80 | 18.10 | 18.28 | 18.18 | 5,385,670 |
| 21 Mar 2024 | 18.86 | 19.00 | 18.41 | 18.63 | 18.53 | 5,209,898 |
| 20 Mar 2024 | 18.87 | 19.09 | 18.59 | 18.87 | 18.77 | 6,053,018 |
| 19 Mar 2024 | 19.58 | 19.58 | 18.93 | 18.94 | 18.84 | 8,368,620 |
| 18 Mar 2024 | 18.85 | 19.55 | 18.82 | 19.52 | 19.42 | 10,029,590 |
| 15 Mar 2024 | 18.56 | 18.84 | 18.18 | 18.80 | 18.70 | 7,375,151 |
| 14 Mar 2024 | 19.00 | 19.06 | 18.14 | 18.53 | 18.43 | 10,044,559 |
| 13 Mar 2024 | 19.91 | 19.99 | 19.20 | 19.26 | 19.16 | 11,070,480 |
| 12 Mar 2024 | 19.86 | 20.10 | 19.29 | 19.61 | 19.51 | 15,355,553 |
| 11 Mar 2024 | 18.08 | 20.48 | 17.73 | 20.40 | 20.29 | 21,938,891 |
| 08 Mar 2024 | 17.67 | 18.53 | 17.38 | 18.53 | 18.43 | 14,587,140 |
| 07 Mar 2024 | 18.10 | 18.55 | 17.29 | 17.45 | 17.36 | 13,905,044 |
| 06 Mar 2024 | 18.00 | 19.10 | 17.47 | 18.66 | 18.56 | 16,765,658 |
| 05 Mar 2024 | 18.99 | 19.49 | 18.07 | 18.38 | 18.28 | 23,052,579 |
| 04 Mar 2024 | 19.00 | 21.27 | 18.51 | 20.04 | 19.93 | 34,207,212 |
| 01 Mar 2024 | 17.71 | 20.23 | 17.28 | 18.74 | 18.64 | 36,939,929 |
| 29 Feb 2024 | 14.38 | 16.86 | 14.08 | 16.86 | 16.77 | 20,289,069 |
| 28 Feb 2024 | 16.40 | 16.60 | 13.98 | 14.05 | 13.97 | 12,475,038 |
| 27 Feb 2024 | 14.93 | 16.76 | 14.65 | 16.36 | 16.27 | 12,876,461 |
| 26 Feb 2024 | 15.10 | 15.35 | 14.82 | 15.09 | 15.01 | 8,756,426 |
| 23 Feb 2024 | 15.20 | 15.45 | 14.71 | 15.45 | 15.37 | 13,848,522 |
| 22 Feb 2024 | 13.54 | 15.84 | 13.54 | 15.50 | 15.42 | 14,199,422 |
| 21 Feb 2024 | 12.77 | 13.52 | 12.61 | 13.20 | 13.13 | 4,915,008 |
| 20 Feb 2024 | 12.30 | 13.29 | 12.07 | 12.95 | 12.88 | 5,056,345 |
| 19 Feb 2024 | 11.39 | 12.82 | 11.38 | 12.49 | 12.42 | 8,107,098 |
| 08 Feb 2024 | 10.10 | 11.47 | 8.41 | 11.29 | 11.23 | 8,813,314 |
| 07 Feb 2024 | 11.83 | 11.93 | 10.17 | 10.40 | 10.34 | 8,992,226 |
| 06 Feb 2024 | 11.35 | 12.29 | 10.66 | 11.79 | 11.73 | 6,272,440 |
| 05 Feb 2024 | 13.56 | 13.69 | 11.51 | 11.81 | 11.75 | 6,025,963 |
| 02 Feb 2024 | 14.70 | 15.14 | 13.21 | 13.72 | 13.65 | 3,975,698 |
| 01 Feb 2024 | 15.00 | 15.11 | 14.37 | 14.63 | 14.55 | 3,001,600 |
| 31 Jan 2024 | 16.30 | 16.39 | 15.00 | 15.06 | 14.98 | 3,098,200 |
| 30 Jan 2024 | 16.36 | 16.88 | 16.10 | 16.14 | 16.05 | 2,913,200 |
| 29 Jan 2024 | 17.25 | 17.45 | 16.43 | 16.45 | 16.36 | 2,940,900 |
| 26 Jan 2024 | 17.29 | 17.53 | 17.11 | 17.19 | 17.10 | 2,556,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.