Cofco Biochemical Anhui Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 6.030 | 6.120 | 5.990 | 6.120 | 6.081 | 18,747,916 |
| 2025-07-23 | 6.080 | 6.150 | 6.030 | 6.040 | 6.001 | 19,996,023 |
| 2025-07-22 | 6.030 | 6.090 | 5.980 | 6.080 | 6.041 | 18,900,620 |
| 2025-07-21 | 5.950 | 6.080 | 5.930 | 6.030 | 5.991 | 24,256,300 |
| 2025-07-18 | 5.900 | 5.950 | 5.880 | 5.950 | 5.912 | 13,403,598 |
| 2025-07-17 | 5.890 | 5.940 | 5.860 | 5.900 | 5.862 | 10,948,498 |
| 2025-07-16 | 5.890 | 5.900 | 5.840 | 5.880 | 5.842 | 11,877,970 |
| 2025-07-15 | 5.980 | 5.990 | 5.850 | 5.890 | 5.852 | 18,286,298 |
| 2025-07-14 | 5.930 | 6.130 | 5.910 | 5.980 | 5.942 | 26,229,812 |
| 2025-07-11 | 5.850 | 5.960 | 5.840 | 5.930 | 5.892 | 21,446,625 |
| 2025-07-10 | 5.830 | 5.870 | 5.810 | 5.860 | 5.822 | 15,476,951 |
| 2025-07-09 | 5.880 | 5.890 | 5.820 | 5.840 | 5.803 | 16,524,820 |
| 2025-07-08 | 5.850 | 5.890 | 5.810 | 5.860 | 5.822 | 21,667,630 |
| 2025-07-07 | 5.890 | 5.970 | 5.830 | 5.850 | 5.812 | 24,642,798 |
| 2025-07-04 | 5.890 | 6.090 | 5.870 | 5.930 | 5.892 | 53,137,087 |
| 2025-07-03 | 5.990 | 6.030 | 5.790 | 5.820 | 5.783 | 59,506,206 |
| 2025-07-02 | 5.640 | 5.760 | 5.610 | 5.740 | 5.703 | 28,675,802 |
| 2025-07-01 | 5.600 | 5.630 | 5.570 | 5.630 | 5.594 | 15,151,360 |
| 2025-06-30 | 5.600 | 5.610 | 5.560 | 5.580 | 5.544 | 9,519,610 |
| 2025-06-27 | 5.570 | 5.600 | 5.560 | 5.570 | 5.534 | 11,087,825 |
| 2025-06-26 | 5.570 | 5.600 | 5.550 | 5.560 | 5.524 | 11,402,725 |
| 2025-06-25 | 5.580 | 5.580 | 5.530 | 5.570 | 5.534 | 12,630,300 |
| 2025-06-24 | 5.490 | 5.570 | 5.490 | 5.570 | 5.534 | 16,075,542 |
| 2025-06-23 | 5.450 | 5.550 | 5.450 | 5.530 | 5.495 | 12,779,820 |
| 2025-06-20 | 5.500 | 5.520 | 5.460 | 5.470 | 5.435 | 8,124,698 |
| 2025-06-19 | 5.550 | 5.560 | 5.450 | 5.500 | 5.465 | 13,658,169 |
| 2025-06-18 | 5.570 | 5.600 | 5.530 | 5.540 | 5.504 | 11,237,934 |
| 2025-06-17 | 5.550 | 5.610 | 5.530 | 5.590 | 5.554 | 19,188,042 |
| 2025-06-16 | 5.490 | 5.690 | 5.460 | 5.560 | 5.524 | 25,171,238 |
| 2025-06-13 | 5.520 | 5.530 | 5.480 | 5.490 | 5.455 | 11,670,443 |
| 2025-06-12 | 5.550 | 5.550 | 5.480 | 5.510 | 5.475 | 11,294,982 |
| 2025-06-11 | 5.520 | 5.580 | 5.520 | 5.550 | 5.514 | 11,499,600 |
| 2025-06-10 | 5.540 | 5.560 | 5.480 | 5.540 | 5.504 | 11,750,811 |
| 2025-06-09 | 5.520 | 5.540 | 5.520 | 5.540 | 5.504 | 6,980,669 |
| 2025-06-06 | 5.510 | 5.540 | 5.500 | 5.520 | 5.485 | 6,872,895 |
| 2025-06-05 | 5.550 | 5.560 | 5.490 | 5.510 | 5.475 | 9,079,610 |
| 2025-06-04 | 5.530 | 5.560 | 5.500 | 5.550 | 5.514 | 9,791,131 |
| 2025-06-03 | 5.500 | 5.530 | 5.480 | 5.520 | 5.485 | 6,593,027 |
| 2025-05-30 | 5.530 | 5.560 | 5.500 | 5.520 | 5.485 | 8,779,400 |
| 2025-05-29 | 5.510 | 5.530 | 5.490 | 5.530 | 5.495 | 8,463,200 |
| 2025-05-28 | 5.560 | 5.570 | 5.490 | 5.510 | 5.475 | 7,596,000 |
| 2025-05-27 | 5.430 | 5.570 | 5.430 | 5.570 | 5.534 | 15,726,230 |
| 2025-05-26 | 5.430 | 5.470 | 5.410 | 5.450 | 5.415 | 5,615,147 |
| 2025-05-23 | 5.460 | 5.490 | 5.420 | 5.430 | 5.395 | 9,459,701 |
| 2025-05-22 | 5.550 | 5.550 | 5.460 | 5.460 | 5.425 | 12,453,879 |
| 2025-05-21 | 5.560 | 5.580 | 5.540 | 5.550 | 5.514 | 6,920,282 |
| 2025-05-20 | 5.530 | 5.570 | 5.510 | 5.570 | 5.534 | 11,226,298 |
| 2025-05-19 | 5.460 | 5.540 | 5.450 | 5.540 | 5.504 | 10,483,218 |
| 2025-05-16 | 5.500 | 5.510 | 5.450 | 5.460 | 5.425 | 11,290,800 |
| 2025-05-15 | 5.530 | 5.540 | 5.500 | 5.500 | 5.465 | 8,500,200 |
| 2025-05-14 | 5.540 | 5.550 | 5.500 | 5.530 | 5.495 | 14,024,400 |
| 2025-05-13 | 5.570 | 5.570 | 5.530 | 5.550 | 5.514 | 11,055,991 |
| 2025-05-12 | 5.560 | 5.570 | 5.510 | 5.540 | 5.504 | 10,854,600 |
| 2025-05-09 | 5.580 | 5.610 | 5.540 | 5.550 | 5.514 | 10,293,732 |
| 2025-05-08 | 5.570 | 5.580 | 5.530 | 5.570 | 5.534 | 13,048,064 |
| 2025-05-07 | 5.550 | 5.610 | 5.520 | 5.590 | 5.554 | 19,091,980 |
| 2025-05-06 | 5.480 | 5.530 | 5.470 | 5.530 | 5.495 | 14,896,528 |
| 2025-04-30 | 5.490 | 5.520 | 5.450 | 5.470 | 5.435 | 10,386,200 |
| 2025-04-29 | 5.480 | 5.530 | 5.460 | 5.480 | 5.445 | 10,609,439 |
| 2025-04-28 | 5.500 | 5.510 | 5.450 | 5.470 | 5.435 | 11,507,202 |
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.