Cofco Biochemical Anhui Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	6.400	6.450	6.340	6.370	6.329	18,855,293
2026-04-21	6.430	6.460	6.310	6.440	6.399	21,016,530
2026-04-20	6.450	6.480	6.420	6.430	6.389	15,502,406
2026-04-17	6.550	6.550	6.420	6.440	6.399	23,996,591
2026-04-16	6.510	6.570	6.460	6.550	6.508	20,805,612
2026-04-15	6.720	6.750	6.550	6.560	6.518	31,013,123
2026-04-14	6.860	6.870	6.690	6.760	6.717	28,400,256
2026-04-13	6.850	7.030	6.780	6.880	6.836	43,643,425
2026-04-10	6.720	6.890	6.640	6.800	6.756	37,236,903
2026-04-09	6.750	6.830	6.640	6.740	6.697	39,373,292
2026-04-08	6.800	6.900	6.700	6.730	6.687	73,388,084
2026-04-07	6.490	7.140	6.420	7.010	6.965	76,512,236
2026-04-03	6.830	6.880	6.450	6.490	6.448	41,409,887
2026-04-02	6.770	6.980	6.740	6.880	6.836	37,103,826
2026-04-01	6.760	6.810	6.660	6.780	6.736	27,508,642
2026-03-31	6.990	7.050	6.700	6.750	6.707	45,953,320
2026-03-30	6.910	7.300	6.900	6.980	6.935	74,756,472
2026-03-27	6.760	7.050	6.750	6.900	6.856	52,174,202
2026-03-26	6.740	6.890	6.640	6.860	6.816	45,681,202
2026-03-25	6.660	6.830	6.610	6.760	6.717	33,473,804
2026-03-24	6.660	6.740	6.470	6.740	6.697	44,190,249
2026-03-23	6.790	6.860	6.600	6.640	6.597	51,709,479
2026-03-20	7.130	7.140	6.860	6.860	6.816	54,732,314
2026-03-19	7.460	7.560	7.090	7.150	7.104	62,309,181
2026-03-18	7.380	7.420	7.100	7.170	7.124	50,138,823
2026-03-17	7.670	7.800	7.330	7.340	7.293	79,676,210
2026-03-16	7.800	8.140	7.740	7.790	7.740	99,529,947
2026-03-13	7.900	8.140	7.830	7.960	7.909	119,718,474
2026-03-12	7.390	7.850	7.360	7.610	7.561	91,371,289
2026-03-11	7.240	7.430	7.170	7.330	7.283	73,392,007
2026-03-10	7.220	7.380	7.190	7.220	7.174	108,662,488
2026-03-09	7.920	8.070	7.540	7.540	7.492	171,765,194
2026-03-06	6.830	7.400	6.690	7.340	7.293	91,558,474
2026-03-05	7.140	7.180	6.750	6.820	6.776	73,441,837
2026-03-04	7.230	7.390	7.060	7.100	7.054	80,726,760
2026-03-03	7.040	7.400	7.040	7.210	7.164	93,316,659
2026-03-02	6.950	7.270	6.880	7.110	7.064	82,916,095
2026-02-27	6.770	6.810	6.730	6.770	6.727	20,189,400
2026-02-26	6.770	6.880	6.730	6.810	6.766	24,811,820
2026-02-25	6.690	6.920	6.660	6.790	6.746	37,234,426
2026-02-24	6.560	6.710	6.560	6.680	6.637	32,291,011
2026-02-13	6.600	6.610	6.470	6.490	6.448	24,700,301
2026-02-12	6.500	6.800	6.440	6.620	6.578	49,269,632
2026-02-11	6.420	6.550	6.390	6.540	6.498	25,943,259
2026-02-10	6.480	6.480	6.350	6.430	6.389	21,708,600
2026-02-09	6.500	6.600	6.440	6.480	6.438	30,560,020
2026-02-06	6.350	6.590	6.330	6.470	6.428	39,085,625
2026-02-05	6.400	6.470	6.320	6.400	6.359	33,631,659
2026-02-04	6.530	6.570	6.300	6.440	6.399	36,649,567
2026-02-03	6.340	6.440	6.300	6.410	6.369	36,667,900
2026-02-02	6.630	6.670	6.280	6.310	6.270	75,665,002
2026-01-30	6.630	7.030	6.580	6.740	6.697	105,073,085
2026-01-29	6.510	6.740	6.500	6.690	6.647	67,592,402
2026-01-28	6.450	6.570	6.330	6.530	6.488	46,332,497
2026-01-27	6.480	6.600	6.360	6.460	6.419	31,682,348
2026-01-26	6.380	6.670	6.330	6.510	6.468	50,972,673
2026-01-23	6.500	6.510	6.360	6.390	6.349	46,033,995
2026-01-22	6.430	6.630	6.340	6.560	6.518	61,665,099
2026-01-21	6.280	6.670	6.150	6.400	6.359	86,256,294
2026-01-20	5.960	6.130	5.940	6.110	6.071	32,121,350

← NewerPage 3 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.