Cofco Biochemical Anhui Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5.510 | 5.550 | 5.490 | 5.520 | 5.485 | 11,962,663 |
| 2025-04-24 | 5.570 | 5.610 | 5.490 | 5.500 | 5.465 | 18,113,200 |
| 2025-04-23 | 5.730 | 5.750 | 5.570 | 5.580 | 5.544 | 24,496,182 |
| 2025-04-22 | 5.700 | 5.740 | 5.680 | 5.710 | 5.673 | 15,718,582 |
| 2025-04-21 | 5.700 | 5.730 | 5.670 | 5.730 | 5.693 | 17,166,463 |
| 2025-04-18 | 5.750 | 5.770 | 5.690 | 5.720 | 5.683 | 17,185,892 |
| 2025-04-17 | 5.810 | 5.860 | 5.770 | 5.780 | 5.743 | 26,090,003 |
| 2025-04-16 | 5.800 | 5.950 | 5.660 | 5.880 | 5.842 | 47,603,281 |
| 2025-04-15 | 5.700 | 5.920 | 5.600 | 5.880 | 5.842 | 52,491,390 |
| 2025-04-14 | 5.670 | 5.770 | 5.630 | 5.750 | 5.713 | 36,496,832 |
| 2025-04-11 | 5.800 | 5.840 | 5.640 | 5.660 | 5.624 | 43,653,382 |
| 2025-04-10 | 5.720 | 6.080 | 5.680 | 5.880 | 5.842 | 77,054,776 |
| 2025-04-09 | 5.840 | 6.150 | 5.600 | 5.880 | 5.842 | 86,924,980 |
| 2025-04-08 | 5.320 | 5.840 | 5.310 | 5.790 | 5.753 | 74,478,948 |
| 2025-04-07 | 5.500 | 5.760 | 5.260 | 5.400 | 5.365 | 58,515,270 |
| 2025-04-03 | 5.460 | 5.600 | 5.450 | 5.580 | 5.544 | 13,244,901 |
| 2025-04-02 | 5.520 | 5.520 | 5.450 | 5.490 | 5.455 | 7,307,700 |
| 2025-04-01 | 5.420 | 5.550 | 5.410 | 5.530 | 5.495 | 11,238,803 |
| 2025-03-31 | 5.490 | 5.520 | 5.380 | 5.410 | 5.375 | 14,001,955 |
| 2025-03-28 | 5.650 | 5.670 | 5.500 | 5.510 | 5.475 | 12,934,700 |
| 2025-03-27 | 5.630 | 5.660 | 5.580 | 5.650 | 5.614 | 10,977,502 |
| 2025-03-26 | 5.590 | 5.660 | 5.570 | 5.640 | 5.604 | 13,514,506 |
| 2025-03-25 | 5.500 | 5.610 | 5.460 | 5.610 | 5.574 | 13,184,200 |
| 2025-03-24 | 5.560 | 5.580 | 5.440 | 5.520 | 5.485 | 15,749,894 |
| 2025-03-21 | 5.600 | 5.690 | 5.550 | 5.580 | 5.544 | 18,210,001 |
| 2025-03-20 | 5.580 | 5.640 | 5.580 | 5.600 | 5.564 | 10,845,500 |
| 2025-03-19 | 5.610 | 5.620 | 5.570 | 5.580 | 5.544 | 8,227,500 |
| 2025-03-18 | 5.640 | 5.650 | 5.600 | 5.620 | 5.584 | 9,533,053 |
| 2025-03-17 | 5.630 | 5.670 | 5.620 | 5.640 | 5.604 | 12,440,757 |
| 2025-03-14 | 5.540 | 5.630 | 5.540 | 5.620 | 5.584 | 15,720,837 |
| 2025-03-13 | 5.570 | 5.600 | 5.500 | 5.560 | 5.524 | 13,134,529 |
| 2025-03-12 | 5.620 | 5.640 | 5.580 | 5.590 | 5.554 | 11,032,655 |
| 2025-03-11 | 5.540 | 5.630 | 5.520 | 5.630 | 5.594 | 14,537,530 |
| 2025-03-10 | 5.600 | 5.620 | 5.540 | 5.590 | 5.554 | 10,931,442 |
| 2025-03-07 | 5.600 | 5.620 | 5.540 | 5.580 | 5.544 | 12,817,787 |
| 2025-03-06 | 5.540 | 5.640 | 5.510 | 5.620 | 5.584 | 21,526,754 |
| 2025-03-05 | 5.640 | 5.660 | 5.510 | 5.560 | 5.524 | 16,154,602 |
| 2025-03-04 | 5.580 | 5.640 | 5.550 | 5.630 | 5.594 | 17,135,710 |
| 2025-03-03 | 5.550 | 5.620 | 5.530 | 5.560 | 5.524 | 18,976,288 |
| 2025-02-28 | 5.580 | 5.650 | 5.510 | 5.550 | 5.514 | 18,186,073 |
| 2025-02-27 | 5.690 | 5.690 | 5.570 | 5.630 | 5.594 | 21,528,268 |
| 2025-02-26 | 5.670 | 5.720 | 5.620 | 5.690 | 5.653 | 28,697,581 |
| 2025-02-25 | 5.860 | 5.860 | 5.650 | 5.680 | 5.644 | 57,454,211 |
| 2025-02-24 | 5.460 | 5.860 | 5.450 | 5.860 | 5.822 | 62,532,303 |
| 2025-02-21 | 5.340 | 5.380 | 5.280 | 5.330 | 5.296 | 10,351,698 |
| 2025-02-20 | 5.370 | 5.380 | 5.310 | 5.340 | 5.306 | 9,993,383 |
| 2025-02-19 | 5.360 | 5.380 | 5.310 | 5.370 | 5.336 | 8,379,440 |
| 2025-02-18 | 5.450 | 5.480 | 5.330 | 5.360 | 5.326 | 12,541,500 |
| 2025-02-17 | 5.450 | 5.480 | 5.400 | 5.470 | 5.435 | 15,024,000 |
| 2025-02-14 | 5.390 | 5.450 | 5.380 | 5.410 | 5.375 | 8,509,900 |
| 2025-02-13 | 5.400 | 5.470 | 5.380 | 5.430 | 5.395 | 14,597,983 |
| 2025-02-12 | 5.370 | 5.410 | 5.340 | 5.390 | 5.355 | 7,934,900 |
| 2025-02-11 | 5.430 | 5.440 | 5.340 | 5.390 | 5.355 | 9,422,550 |
| 2025-02-10 | 5.400 | 5.460 | 5.390 | 5.430 | 5.395 | 10,999,840 |
| 2025-02-07 | 5.360 | 5.430 | 5.320 | 5.400 | 5.365 | 13,396,586 |
| 2025-02-06 | 5.330 | 5.370 | 5.270 | 5.350 | 5.316 | 9,640,060 |
| 2025-02-05 | 5.400 | 5.410 | 5.300 | 5.350 | 5.316 | 8,781,200 |
| 2025-01-27 | 5.320 | 5.440 | 5.310 | 5.360 | 5.326 | 10,210,469 |
| 2025-01-24 | 5.300 | 5.340 | 5.280 | 5.310 | 5.276 | 8,893,100 |
| 2025-01-23 | 5.370 | 5.420 | 5.310 | 5.310 | 5.276 | 9,350,200 |
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.