Cofco Biochemical Anhui Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	4.560	4.660	4.510	4.540	4.540	26,057,461
2026-07-20	4.540	4.680	4.530	4.610	4.610	23,341,000
2026-07-17	4.660	4.730	4.520	4.530	4.530	21,348,699
2026-07-16	4.640	4.690	4.560	4.660	4.660	18,786,838
2026-07-15	4.570	4.680	4.510	4.670	4.640	18,171,176
2026-07-14	4.490	4.640	4.470	4.590	4.561	23,838,061
2026-07-13	4.470	4.520	4.430	4.490	4.461	19,519,801
2026-07-10	4.370	4.530	4.300	4.470	4.441	17,446,329
2026-07-09	4.380	4.440	4.340	4.370	4.342	13,173,600
2026-07-08	4.380	4.460	4.340	4.420	4.392	12,366,300
2026-07-07	4.500	4.500	4.360	4.390	4.362	13,391,400
2026-07-06	4.460	4.520	4.430	4.500	4.471	14,093,700
2026-07-03	4.450	4.500	4.380	4.460	4.431	15,811,100
2026-07-02	4.360	4.480	4.340	4.460	4.431	25,774,752
2026-07-01	4.260	4.420	4.250	4.370	4.342	26,013,938
2026-06-30	4.340	4.360	4.240	4.250	4.223	22,451,446
2026-06-29	4.410	4.430	4.290	4.360	4.332	24,810,007
2026-06-26	4.520	4.550	4.420	4.430	4.402	20,888,972
2026-06-25	4.600	4.620	4.480	4.530	4.501	13,611,861
2026-06-24	4.730	4.740	4.590	4.600	4.570	13,574,095
2026-06-23	4.710	4.800	4.680	4.710	4.680	16,311,758
2026-06-22	4.660	4.750	4.540	4.720	4.690	19,245,373
2026-06-18	4.730	4.730	4.630	4.670	4.640	11,941,497
2026-06-17	4.870	4.870	4.700	4.730	4.700	15,969,689
2026-06-16	4.920	4.930	4.840	4.870	4.839	11,654,018
2026-06-15	4.960	5.010	4.890	4.930	4.898	13,109,200
2026-06-12	4.900	4.980	4.810	4.940	4.908	16,778,234
2026-06-11	4.840	4.900	4.780	4.850	4.819	12,591,800
2026-06-10	4.820	4.870	4.790	4.850	4.819	13,004,392
2026-06-09	4.920	4.940	4.820	4.830	4.799	13,845,092
2026-06-08	5.020	5.060	4.870	4.920	4.888	17,879,961
2026-06-05	5.000	5.120	5.000	5.050	5.018	13,699,566
2026-06-04	5.140	5.170	5.000	5.030	4.998	14,825,993
2026-06-03	5.180	5.190	5.060	5.140	5.107	13,398,501
2026-06-02	5.270	5.280	5.140	5.170	5.137	18,280,286
2026-06-01	5.100	5.270	5.060	5.260	5.226	19,191,919
2026-05-29	5.080	5.170	5.060	5.110	5.077	14,778,937
2026-05-28	5.100	5.140	5.020	5.090	5.057	12,014,858
2026-05-27	5.220	5.230	5.040	5.100	5.067	17,796,389
2026-05-26	5.190	5.220	5.140	5.220	5.187	13,438,849
2026-05-25	5.220	5.260	5.140	5.190	5.157	13,649,004
2026-05-22	5.220	5.260	5.150	5.210	5.177	15,029,214
2026-05-21	5.340	5.370	5.180	5.190	5.157	18,697,683
2026-05-20	5.440	5.450	5.320	5.340	5.306	14,743,206
2026-05-19	5.450	5.480	5.380	5.460	5.425	12,453,372
2026-05-18	5.540	5.550	5.400	5.450	5.415	17,930,200
2026-05-15	5.650	5.660	5.480	5.540	5.504	19,417,322
2026-05-14	5.750	5.770	5.640	5.640	5.604	16,683,788
2026-05-13	5.720	5.750	5.690	5.740	5.703	15,605,500
2026-05-12	5.880	5.880	5.690	5.720	5.683	26,739,910
2026-05-11	5.900	5.910	5.840	5.880	5.842	17,031,793
2026-05-08	5.870	5.920	5.850	5.890	5.852	15,152,066
2026-05-07	5.970	5.980	5.830	5.880	5.842	20,793,602
2026-05-06	6.050	6.070	5.930	5.970	5.932	27,904,611
2026-04-30	6.010	6.090	6.000	6.080	6.041	17,249,711
2026-04-29	5.930	6.090	5.920	6.030	5.991	17,437,201
2026-04-28	5.880	5.950	5.850	5.930	5.892	17,550,416
2026-04-27	5.980	6.020	5.880	5.900	5.862	26,349,319
2026-04-24	6.070	6.140	5.990	6.020	5.981	44,995,500
2026-04-23	6.370	6.480	6.290	6.410	6.369	24,472,220

← NewerPage 2 of 21 · 1,217 trading daysOlder →

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.