Cofco Biochemical Anhui Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-23	6.120	6.250	6.090	6.240	6.200	23,319,521
2025-10-22	6.070	6.170	6.050	6.130	6.091	15,973,000
2025-10-21	6.000	6.110	5.980	6.090	6.051	17,244,122
2025-10-20	6.020	6.040	5.970	6.000	5.962	10,388,001
2025-10-17	6.050	6.110	5.990	6.010	5.971	14,582,401
2025-10-16	6.080	6.140	6.050	6.060	6.021	12,927,101
2025-10-15	6.040	6.120	5.990	6.090	6.051	18,176,891
2025-10-14	6.030	6.070	5.990	6.040	6.001	18,181,158
2025-10-13	5.990	6.100	5.940	6.030	5.991	20,747,299
2025-10-10	5.950	6.070	5.940	6.040	6.001	18,713,033
2025-10-09	5.940	6.000	5.900	5.970	5.932	13,659,666
2025-09-30	5.950	5.970	5.890	5.950	5.912	10,156,756
2025-09-29	5.900	5.970	5.810	5.950	5.912	12,151,800
2025-09-26	5.870	5.950	5.850	5.910	5.872	8,417,392
2025-09-25	5.950	6.010	5.850	5.900	5.862	13,301,854
2025-09-24	5.890	5.980	5.870	5.970	5.932	11,207,263
2025-09-23	5.930	5.980	5.800	5.900	5.862	15,291,486
2025-09-22	5.960	5.980	5.890	5.930	5.892	11,404,875
2025-09-19	6.010	6.030	5.920	5.960	5.922	17,314,700
2025-09-18	6.270	6.270	5.990	6.030	5.991	35,568,566
2025-09-17	6.120	6.140	6.070	6.090	6.051	12,162,302
2025-09-16	6.160	6.170	6.060	6.120	6.081	16,566,643
2025-09-15	6.200	6.230	6.120	6.160	6.120	14,968,814
2025-09-12	6.310	6.310	6.200	6.200	6.160	15,959,979
2025-09-11	6.180	6.310	6.160	6.310	6.270	22,542,775
2025-09-10	6.200	6.260	6.160	6.180	6.140	15,112,433
2025-09-09	6.220	6.290	6.180	6.220	6.180	16,114,300
2025-09-08	6.080	6.250	6.060	6.230	6.190	18,909,375
2025-09-05	6.070	6.100	6.030	6.080	6.041	16,193,200
2025-09-04	6.120	6.170	5.980	6.070	6.031	24,004,100
2025-09-03	6.150	6.210	6.020	6.120	6.081	21,115,780
2025-09-02	6.220	6.240	6.100	6.150	6.111	20,122,770
2025-09-01	6.180	6.350	6.110	6.240	6.200	31,532,860
2025-08-29	6.200	6.270	6.160	6.180	6.140	17,115,244
2025-08-28	6.170	6.230	6.060	6.220	6.180	21,545,175
2025-08-27	6.330	6.350	6.150	6.170	6.130	25,355,201
2025-08-26	6.320	6.370	6.270	6.330	6.289	21,780,407
2025-08-25	6.290	6.370	6.230	6.320	6.279	30,158,302
2025-08-22	6.270	6.280	6.170	6.270	6.230	28,520,195
2025-08-21	6.300	6.320	6.250	6.270	6.230	18,661,996
2025-08-20	6.290	6.300	6.220	6.300	6.260	20,524,746
2025-08-19	6.380	6.390	6.250	6.250	6.210	32,725,347
2025-08-18	6.170	6.400	6.150	6.380	6.339	45,813,287
2025-08-15	6.100	6.230	6.080	6.190	6.150	31,663,900
2025-08-14	6.060	6.350	6.050	6.100	6.061	53,914,407
2025-08-13	6.030	6.060	6.000	6.060	6.021	16,871,201
2025-08-12	5.940	6.030	5.930	6.020	5.981	15,907,415
2025-08-11	5.910	5.950	5.860	5.940	5.902	13,895,700
2025-08-08	5.870	5.920	5.860	5.910	5.872	13,230,000
2025-08-07	5.860	5.900	5.830	5.890	5.852	14,398,001
2025-08-06	5.870	5.900	5.830	5.860	5.822	9,861,537
2025-08-05	5.870	5.880	5.850	5.870	5.832	10,603,000
2025-08-04	5.860	5.870	5.810	5.840	5.803	10,094,800
2025-08-01	5.850	5.920	5.840	5.860	5.822	10,778,513
2025-07-31	6.000	6.000	5.840	5.850	5.812	19,064,297
2025-07-30	6.000	6.050	5.970	6.000	5.962	11,625,115
2025-07-29	6.050	6.070	5.950	6.030	5.991	16,204,244
2025-07-28	6.070	6.120	6.030	6.050	6.011	13,205,600
2025-07-25	6.120	6.130	6.050	6.060	6.021	12,460,647
2025-07-24	6.030	6.120	5.990	6.120	6.081	18,747,916

← NewerPage 5 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.