Cofco Biochemical Anhui Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.930 | 5.050 | 4.920 | 4.940 | 4.940 | 20,563,136 |
| 2026-10-20 | 4.980 | 5.000 | 4.870 | 4.940 | 4.940 | 23,009,053 |
| 2026-10-19 | 5.010 | 5.060 | 4.920 | 4.990 | 4.990 | 24,012,437 |
| 2026-10-16 | 5.040 | 5.150 | 4.980 | 5.060 | 5.060 | 31,793,914 |
| 2026-10-15 | 5.080 | 5.080 | 4.950 | 4.970 | 4.970 | 32,673,305 |
| 2026-10-14 | 5.220 | 5.290 | 5.110 | 5.160 | 5.160 | 27,707,641 |
| 2026-10-13 | 5.150 | 5.290 | 5.100 | 5.250 | 5.250 | 40,375,535 |
| 2026-10-12 | 5.380 | 5.490 | 5.170 | 5.190 | 5.190 | 51,173,309 |
| 2026-10-09 | 5.200 | 5.400 | 5.150 | 5.380 | 5.380 | 64,221,898 |
| 2026-10-08 | 5.250 | 5.400 | 5.130 | 5.160 | 5.160 | 52,311,062 |
| 2026-09-30 | 5.050 | 5.190 | 5.040 | 5.160 | 5.160 | 36,096,676 |
| 2026-09-29 | 5.030 | 5.090 | 5.000 | 5.020 | 5.020 | 28,109,000 |
| 2026-09-28 | 5.270 | 5.270 | 5.020 | 5.090 | 5.090 | 35,059,699 |
| 2026-09-24 | 5.400 | 5.460 | 5.220 | 5.260 | 5.260 | 48,425,992 |
| 2026-09-23 | 5.360 | 5.530 | 5.300 | 5.420 | 5.420 | 59,301,727 |
| 2026-09-22 | 5.420 | 5.480 | 5.280 | 5.410 | 5.410 | 70,763,711 |
| 2026-09-21 | 5.160 | 5.440 | 5.110 | 5.410 | 5.410 | 87,631,953 |
| 2026-09-18 | 5.100 | 5.200 | 5.050 | 5.170 | 5.170 | 82,695,719 |
| 2026-09-17 | 4.950 | 5.260 | 4.930 | 5.210 | 5.210 | 104,199,414 |
| 2026-09-16 | 4.980 | 5.070 | 4.930 | 5.010 | 5.010 | 62,397,988 |
| 2026-09-15 | 5.230 | 5.270 | 4.960 | 4.970 | 4.970 | 125,930,680 |
| 2026-09-14 | 5.500 | 5.590 | 5.290 | 5.290 | 5.290 | 151,407,750 |
| 2026-09-11 | 5.850 | 6.400 | 5.850 | 5.880 | 5.880 | 222,732,125 |
| 2026-09-10 | 6.840 | 7.050 | 6.310 | 6.500 | 6.500 | 295,965,562 |
| 2026-09-09 | 6.310 | 6.410 | 6.000 | 6.410 | 6.410 | 88,274,211 |
| 2026-09-08 | 5.330 | 5.830 | 5.330 | 5.830 | 5.830 | 40,338,500 |
| 2026-09-07 | 5.190 | 5.390 | 5.160 | 5.300 | 5.300 | 47,936,344 |
| 2026-09-04 | 4.960 | 5.200 | 4.920 | 5.150 | 5.150 | 38,448,449 |
| 2026-09-03 | 4.970 | 5.040 | 4.910 | 4.950 | 4.950 | 22,027,355 |
| 2026-09-02 | 5.190 | 5.210 | 4.940 | 4.960 | 4.960 | 40,422,352 |
| 2026-09-01 | 4.980 | 5.340 | 4.970 | 5.220 | 5.220 | 54,906,223 |
| 2026-08-31 | 5.150 | 5.170 | 4.970 | 4.970 | 4.970 | 32,767,699 |
| 2026-08-28 | 5.050 | 5.150 | 5.010 | 5.140 | 5.140 | 30,626,850 |
| 2026-08-27 | 4.940 | 5.090 | 4.940 | 5.080 | 5.080 | 30,201,801 |
| 2026-08-26 | 4.860 | 4.970 | 4.830 | 4.940 | 4.940 | 21,603,070 |
| 2026-08-25 | 4.770 | 4.910 | 4.750 | 4.890 | 4.890 | 27,228,947 |
| 2026-08-24 | 4.710 | 4.810 | 4.680 | 4.780 | 4.780 | 22,257,699 |
| 2026-08-21 | 4.800 | 4.820 | 4.660 | 4.720 | 4.720 | 24,179,488 |
| 2026-08-20 | 4.800 | 4.890 | 4.700 | 4.850 | 4.850 | 37,152,258 |
| 2026-08-19 | 5.000 | 5.050 | 4.820 | 4.860 | 4.860 | 51,250,863 |
| 2026-08-18 | 4.800 | 5.180 | 4.800 | 5.110 | 5.110 | 71,773,266 |
| 2026-08-17 | 4.720 | 4.830 | 4.690 | 4.810 | 4.810 | 29,931,119 |
| 2026-08-14 | 4.710 | 4.720 | 4.610 | 4.660 | 4.660 | 13,807,201 |
| 2026-08-13 | 4.800 | 4.800 | 4.670 | 4.710 | 4.710 | 16,834,500 |
| 2026-08-12 | 4.760 | 4.810 | 4.710 | 4.790 | 4.790 | 13,571,001 |
| 2026-08-11 | 4.790 | 4.800 | 4.720 | 4.770 | 4.770 | 12,909,308 |
| 2026-08-10 | 4.710 | 4.820 | 4.690 | 4.790 | 4.790 | 20,015,109 |
| 2026-08-07 | 4.750 | 4.760 | 4.640 | 4.710 | 4.710 | 13,372,920 |
| 2026-08-06 | 4.750 | 4.800 | 4.650 | 4.740 | 4.740 | 19,688,568 |
| 2026-08-05 | 4.760 | 4.780 | 4.700 | 4.750 | 4.750 | 13,351,700 |
| 2026-08-04 | 4.860 | 4.860 | 4.770 | 4.780 | 4.780 | 13,387,312 |
| 2026-08-03 | 4.710 | 4.850 | 4.710 | 4.840 | 4.840 | 15,520,923 |
| 2026-07-31 | 4.660 | 4.760 | 4.660 | 4.740 | 4.740 | 17,193,348 |
| 2026-07-30 | 4.640 | 4.760 | 4.630 | 4.740 | 4.740 | 19,516,146 |
| 2026-07-29 | 4.530 | 4.680 | 4.510 | 4.660 | 4.660 | 21,457,912 |
| 2026-07-28 | 4.510 | 4.550 | 4.470 | 4.530 | 4.530 | 12,495,972 |
| 2026-07-27 | 4.470 | 4.560 | 4.450 | 4.530 | 4.530 | 14,021,984 |
| 2026-07-24 | 4.650 | 4.680 | 4.470 | 4.480 | 4.480 | 17,173,045 |
| 2026-07-23 | 4.540 | 4.670 | 4.510 | 4.650 | 4.650 | 16,078,100 |
| 2026-07-22 | 4.520 | 4.580 | 4.450 | 4.570 | 4.570 | 19,997,600 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.0300 CNY |
| 2023-07-03 | 0.5700 CNY |
| 2022-06-10 | 0.2450 CNY |
| 2021-06-17 | 0.0650 CNY |
| 2020-07-07 | 0.0160 CNY |
| 2019-06-18 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.