Cofco Biochemical Anhui Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 4.930 | 5.050 | 4.920 | 4.940 | 4.940 | 20,563,136 |
| 2026-10-20 | 4.980 | 5.000 | 4.870 | 4.940 | 4.940 | 23,009,053 |
| 2026-10-19 | 5.010 | 5.060 | 4.920 | 4.990 | 4.990 | 24,012,437 |
| 2026-10-16 | 5.040 | 5.150 | 4.980 | 5.060 | 5.060 | 31,793,914 |
| 2026-10-15 | 5.080 | 5.080 | 4.950 | 4.970 | 4.970 | 32,673,305 |
| 2026-10-14 | 5.220 | 5.290 | 5.110 | 5.160 | 5.160 | 27,707,641 |
| 2026-10-13 | 5.150 | 5.290 | 5.100 | 5.250 | 5.250 | 40,375,535 |
| 2026-10-12 | 5.380 | 5.490 | 5.170 | 5.190 | 5.190 | 51,173,309 |
| 2026-10-09 | 5.200 | 5.400 | 5.150 | 5.380 | 5.380 | 64,221,898 |
| 2026-10-08 | 5.250 | 5.400 | 5.130 | 5.160 | 5.160 | 52,311,062 |
| 2026-09-30 | 5.050 | 5.190 | 5.040 | 5.160 | 5.160 | 36,096,676 |
| 2026-09-29 | 5.030 | 5.090 | 5.000 | 5.020 | 5.020 | 28,109,000 |
| 2026-09-28 | 5.270 | 5.270 | 5.020 | 5.090 | 5.090 | 35,059,699 |
| 2026-09-24 | 5.400 | 5.460 | 5.220 | 5.260 | 5.260 | 48,425,992 |
| 2026-09-23 | 5.360 | 5.530 | 5.300 | 5.420 | 5.420 | 59,301,727 |
| 2026-09-22 | 5.420 | 5.480 | 5.280 | 5.410 | 5.410 | 70,763,711 |
| 2026-09-21 | 5.160 | 5.440 | 5.110 | 5.410 | 5.410 | 87,631,953 |
Page 1 of 1 · 17 trading days
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.