Cofco Biochemical Anhui Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5.320 | 5.350 | 5.260 | 5.320 | 5.286 | 5,800,300 |
| 2025-01-21 | 5.400 | 5.410 | 5.310 | 5.350 | 5.316 | 7,089,100 |
| 2025-01-20 | 5.420 | 5.440 | 5.340 | 5.380 | 5.345 | 8,211,301 |
| 2025-01-17 | 5.280 | 5.380 | 5.230 | 5.350 | 5.316 | 10,031,401 |
| 2025-01-16 | 5.300 | 5.330 | 5.240 | 5.290 | 5.256 | 11,757,756 |
| 2025-01-15 | 5.260 | 5.260 | 5.170 | 5.200 | 5.167 | 7,996,100 |
| 2025-01-14 | 5.160 | 5.270 | 5.160 | 5.260 | 5.226 | 12,251,035 |
| 2025-01-13 | 5.060 | 5.190 | 5.020 | 5.170 | 5.137 | 9,350,500 |
| 2025-01-10 | 5.190 | 5.210 | 5.070 | 5.080 | 5.047 | 7,464,300 |
| 2025-01-09 | 5.190 | 5.210 | 5.160 | 5.170 | 5.137 | 8,178,332 |
| 2025-01-08 | 5.290 | 5.300 | 5.100 | 5.230 | 5.196 | 13,212,599 |
| 2025-01-07 | 5.350 | 5.390 | 5.260 | 5.320 | 5.286 | 8,271,501 |
| 2025-01-06 | 5.280 | 5.370 | 5.240 | 5.350 | 5.316 | 9,900,786 |
| 2025-01-03 | 5.410 | 5.460 | 5.280 | 5.310 | 5.276 | 14,045,448 |
| 2025-01-02 | 5.540 | 5.600 | 5.360 | 5.410 | 5.375 | 14,949,409 |
| 2024-12-31 | 5.680 | 5.720 | 5.550 | 5.550 | 5.514 | 12,421,212 |
| 2024-12-30 | 5.740 | 5.740 | 5.650 | 5.680 | 5.644 | 8,371,560 |
| 2024-12-27 | 5.650 | 5.770 | 5.620 | 5.740 | 5.703 | 14,736,372 |
| 2024-12-26 | 5.670 | 5.720 | 5.630 | 5.650 | 5.614 | 9,275,506 |
| 2024-12-25 | 5.720 | 5.720 | 5.610 | 5.680 | 5.644 | 9,841,519 |
| 2024-12-24 | 5.670 | 5.740 | 5.670 | 5.700 | 5.663 | 10,818,600 |
| 2024-12-23 | 5.780 | 5.780 | 5.650 | 5.660 | 5.624 | 16,480,600 |
| 2024-12-20 | 5.800 | 5.830 | 5.750 | 5.780 | 5.743 | 12,602,101 |
| 2024-12-19 | 5.830 | 5.830 | 5.720 | 5.820 | 5.783 | 15,191,848 |
| 2024-12-18 | 5.880 | 5.950 | 5.830 | 5.850 | 5.812 | 18,034,100 |
| 2024-12-17 | 5.910 | 5.920 | 5.780 | 5.850 | 5.812 | 19,587,801 |
| 2024-12-16 | 5.990 | 6.030 | 5.870 | 5.920 | 5.882 | 21,057,938 |
| 2024-12-13 | 6.150 | 6.150 | 5.960 | 5.990 | 5.952 | 37,087,700 |
| 2024-12-12 | 6.080 | 6.190 | 6.040 | 6.160 | 6.120 | 30,629,534 |
| 2024-12-11 | 5.960 | 6.080 | 5.910 | 6.070 | 6.031 | 20,149,911 |
| 2024-12-10 | 6.120 | 6.170 | 5.960 | 5.970 | 5.932 | 22,237,484 |
| 2024-12-09 | 6.050 | 6.090 | 5.970 | 6.000 | 5.962 | 14,480,802 |
| 2024-12-06 | 5.960 | 6.060 | 5.960 | 6.040 | 6.001 | 14,432,793 |
| 2024-12-05 | 5.950 | 5.990 | 5.920 | 5.970 | 5.932 | 11,075,300 |
| 2024-12-04 | 6.040 | 6.070 | 5.950 | 5.980 | 5.942 | 15,032,667 |
| 2024-12-03 | 6.100 | 6.110 | 6.020 | 6.050 | 6.011 | 16,647,914 |
| 2024-12-02 | 5.950 | 6.130 | 5.940 | 6.090 | 6.051 | 31,541,893 |
| 2024-11-29 | 5.850 | 5.940 | 5.820 | 5.920 | 5.882 | 16,519,846 |
| 2024-11-28 | 5.790 | 5.900 | 5.770 | 5.860 | 5.822 | 14,463,443 |
| 2024-11-27 | 5.780 | 5.810 | 5.630 | 5.810 | 5.773 | 14,460,300 |
| 2024-11-26 | 5.790 | 5.870 | 5.770 | 5.790 | 5.753 | 9,178,327 |
| 2024-11-25 | 5.770 | 5.850 | 5.720 | 5.800 | 5.763 | 12,564,047 |
| 2024-11-22 | 5.980 | 6.020 | 5.770 | 5.780 | 5.743 | 20,166,238 |
| 2024-11-21 | 5.920 | 5.950 | 5.870 | 5.940 | 5.902 | 10,382,002 |
| 2024-11-20 | 5.890 | 5.950 | 5.840 | 5.940 | 5.902 | 16,735,168 |
| 2024-11-19 | 5.830 | 5.890 | 5.730 | 5.890 | 5.852 | 17,906,668 |
| 2024-11-18 | 5.820 | 6.000 | 5.790 | 5.840 | 5.803 | 26,104,351 |
| 2024-11-15 | 5.840 | 5.900 | 5.750 | 5.760 | 5.723 | 17,748,200 |
| 2024-11-14 | 6.000 | 6.030 | 5.830 | 5.840 | 5.803 | 17,347,755 |
| 2024-11-13 | 5.970 | 6.050 | 5.920 | 6.000 | 5.962 | 17,028,619 |
| 2024-11-12 | 6.040 | 6.110 | 5.940 | 6.000 | 5.962 | 27,347,248 |
| 2024-11-11 | 6.010 | 6.060 | 5.940 | 6.040 | 6.001 | 23,383,119 |
| 2024-11-08 | 6.180 | 6.230 | 6.020 | 6.040 | 6.001 | 39,716,373 |
| 2024-11-07 | 6.070 | 6.180 | 5.950 | 6.160 | 6.120 | 51,530,205 |
| 2024-11-06 | 5.840 | 6.150 | 5.840 | 6.060 | 6.021 | 64,274,417 |
| 2024-11-05 | 5.730 | 5.840 | 5.730 | 5.840 | 5.803 | 26,227,876 |
| 2024-11-04 | 5.750 | 5.780 | 5.680 | 5.730 | 5.693 | 19,156,207 |
| 2024-11-01 | 5.800 | 5.870 | 5.690 | 5.740 | 5.703 | 23,834,801 |
| 2024-10-31 | 5.830 | 5.910 | 5.800 | 5.830 | 5.793 | 27,261,799 |
| 2024-10-30 | 5.810 | 5.880 | 5.730 | 5.800 | 5.763 | 17,837,148 |
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.