Cofco Biochemical Anhui Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 5.890 | 5.970 | 5.860 | 5.960 | 5.922 | 17,113,964 |
| 2026-01-16 | 5.940 | 5.960 | 5.860 | 5.880 | 5.842 | 12,519,701 |
| 2026-01-15 | 5.890 | 5.960 | 5.880 | 5.930 | 5.892 | 11,978,451 |
| 2026-01-14 | 5.950 | 5.990 | 5.860 | 5.910 | 5.872 | 23,160,318 |
| 2026-01-13 | 5.990 | 6.020 | 5.930 | 5.970 | 5.932 | 18,607,708 |
| 2026-01-12 | 6.000 | 6.010 | 5.930 | 5.980 | 5.942 | 16,328,820 |
| 2026-01-09 | 5.930 | 6.020 | 5.890 | 5.980 | 5.942 | 19,414,118 |
| 2026-01-08 | 5.880 | 5.920 | 5.850 | 5.910 | 5.872 | 12,592,324 |
| 2026-01-07 | 5.870 | 5.910 | 5.830 | 5.880 | 5.842 | 14,103,635 |
| 2026-01-06 | 5.820 | 5.900 | 5.810 | 5.870 | 5.832 | 13,487,428 |
| 2026-01-05 | 5.770 | 5.810 | 5.770 | 5.810 | 5.773 | 10,788,536 |
| 2025-12-31 | 5.790 | 5.800 | 5.720 | 5.770 | 5.733 | 10,816,323 |
| 2025-12-30 | 5.820 | 5.860 | 5.770 | 5.800 | 5.763 | 9,033,569 |
| 2025-12-29 | 5.840 | 5.850 | 5.800 | 5.820 | 5.783 | 8,736,475 |
| 2025-12-26 | 5.850 | 5.870 | 5.820 | 5.840 | 5.803 | 8,294,800 |
| 2025-12-25 | 5.820 | 5.860 | 5.810 | 5.830 | 5.793 | 8,110,207 |
| 2025-12-24 | 5.830 | 5.840 | 5.760 | 5.830 | 5.793 | 7,157,650 |
| 2025-12-23 | 5.830 | 5.840 | 5.780 | 5.780 | 5.743 | 7,644,400 |
| 2025-12-22 | 5.850 | 5.870 | 5.810 | 5.830 | 5.793 | 8,531,522 |
| 2025-12-19 | 5.760 | 5.840 | 5.730 | 5.830 | 5.793 | 12,077,102 |
| 2025-12-18 | 5.680 | 5.750 | 5.670 | 5.740 | 5.703 | 6,994,400 |
| 2025-12-17 | 5.700 | 5.750 | 5.610 | 5.700 | 5.663 | 11,357,391 |
| 2025-12-16 | 5.800 | 5.800 | 5.700 | 5.700 | 5.663 | 8,218,237 |
| 2025-12-15 | 5.720 | 5.790 | 5.710 | 5.790 | 5.753 | 8,485,401 |
| 2025-12-12 | 5.750 | 5.790 | 5.730 | 5.730 | 5.693 | 8,032,200 |
| 2025-12-11 | 5.830 | 5.830 | 5.760 | 5.770 | 5.733 | 8,199,990 |
| 2025-12-10 | 5.790 | 5.830 | 5.760 | 5.820 | 5.783 | 8,031,136 |
| 2025-12-09 | 5.860 | 5.870 | 5.780 | 5.790 | 5.753 | 8,935,500 |
| 2025-12-08 | 5.860 | 5.910 | 5.840 | 5.860 | 5.822 | 10,332,020 |
| 2025-12-05 | 5.800 | 5.900 | 5.760 | 5.890 | 5.852 | 11,104,900 |
| 2025-12-04 | 5.820 | 5.840 | 5.770 | 5.790 | 5.753 | 8,170,803 |
| 2025-12-03 | 5.860 | 5.880 | 5.800 | 5.830 | 5.793 | 7,842,000 |
| 2025-12-02 | 5.900 | 5.900 | 5.820 | 5.870 | 5.832 | 12,150,234 |
| 2025-12-01 | 5.800 | 5.890 | 5.790 | 5.860 | 5.822 | 11,944,202 |
| 2025-11-28 | 5.770 | 5.810 | 5.720 | 5.810 | 5.773 | 11,075,869 |
| 2025-11-27 | 5.840 | 5.850 | 5.760 | 5.770 | 5.733 | 11,840,605 |
| 2025-11-26 | 5.930 | 5.940 | 5.810 | 5.820 | 5.783 | 14,526,361 |
| 2025-11-25 | 5.900 | 5.910 | 5.820 | 5.880 | 5.842 | 15,995,395 |
| 2025-11-24 | 5.910 | 6.010 | 5.860 | 5.880 | 5.842 | 20,840,709 |
| 2025-11-21 | 6.020 | 6.150 | 5.910 | 5.910 | 5.872 | 29,015,910 |
| 2025-11-20 | 6.050 | 6.090 | 6.000 | 6.030 | 5.991 | 11,373,300 |
| 2025-11-19 | 6.060 | 6.090 | 6.000 | 6.040 | 6.001 | 10,539,200 |
| 2025-11-18 | 6.130 | 6.180 | 6.030 | 6.060 | 6.021 | 13,307,401 |
| 2025-11-17 | 6.120 | 6.160 | 6.050 | 6.130 | 6.091 | 14,846,712 |
| 2025-11-14 | 6.150 | 6.200 | 6.110 | 6.120 | 6.081 | 15,392,403 |
| 2025-11-13 | 6.130 | 6.160 | 6.090 | 6.160 | 6.120 | 18,041,377 |
| 2025-11-12 | 6.090 | 6.140 | 6.060 | 6.110 | 6.071 | 19,703,825 |
| 2025-11-11 | 6.040 | 6.090 | 6.010 | 6.090 | 6.051 | 20,509,031 |
| 2025-11-10 | 5.970 | 6.050 | 5.940 | 6.040 | 6.001 | 18,775,674 |
| 2025-11-07 | 5.930 | 5.960 | 5.910 | 5.960 | 5.922 | 15,114,851 |
| 2025-11-06 | 5.930 | 5.940 | 5.910 | 5.930 | 5.892 | 8,757,505 |
| 2025-11-05 | 5.870 | 5.940 | 5.860 | 5.920 | 5.882 | 12,990,843 |
| 2025-11-04 | 5.930 | 5.930 | 5.870 | 5.900 | 5.862 | 13,141,300 |
| 2025-11-03 | 5.950 | 5.950 | 5.890 | 5.930 | 5.892 | 11,265,884 |
| 2025-10-31 | 5.920 | 5.950 | 5.900 | 5.930 | 5.892 | 12,658,728 |
| 2025-10-30 | 5.950 | 5.970 | 5.910 | 5.930 | 5.892 | 14,029,314 |
| 2025-10-29 | 5.920 | 5.960 | 5.910 | 5.950 | 5.912 | 13,985,402 |
| 2025-10-28 | 5.940 | 5.960 | 5.910 | 5.930 | 5.892 | 13,306,080 |
| 2025-10-27 | 6.000 | 6.000 | 5.910 | 5.940 | 5.902 | 21,638,338 |
| 2025-10-24 | 6.160 | 6.160 | 5.950 | 5.980 | 5.942 | 49,047,029 |
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.