COFCO Capital Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.000 | 9.040 | 8.900 | 8.950 | 8.950 | 7,412,319 |
| 2026-10-19 | 8.960 | 9.080 | 8.950 | 9.020 | 9.020 | 6,789,269 |
| 2026-10-16 | 9.030 | 9.110 | 8.920 | 9.010 | 9.010 | 9,174,500 |
| 2026-10-15 | 9.020 | 9.110 | 8.900 | 8.990 | 8.990 | 12,458,110 |
| 2026-10-14 | 9.180 | 9.250 | 9.100 | 9.140 | 9.140 | 10,598,414 |
| 2026-10-13 | 9.120 | 9.300 | 9.060 | 9.230 | 9.230 | 16,912,477 |
| 2026-10-12 | 9.180 | 9.240 | 9.110 | 9.150 | 9.150 | 10,226,604 |
| 2026-10-09 | 9.060 | 9.190 | 9.000 | 9.180 | 9.180 | 12,684,400 |
| 2026-10-08 | 9.140 | 9.240 | 9.040 | 9.090 | 9.090 | 9,481,123 |
| 2026-09-30 | 9.150 | 9.190 | 9.090 | 9.140 | 9.140 | 5,748,400 |
| 2026-09-29 | 9.040 | 9.170 | 9.010 | 9.110 | 9.110 | 8,512,900 |
| 2026-09-28 | 9.050 | 9.160 | 8.980 | 9.050 | 9.050 | 9,814,700 |
| 2026-09-24 | 9.240 | 9.240 | 9.020 | 9.050 | 9.050 | 9,881,474 |
| 2026-09-23 | 9.300 | 9.340 | 9.220 | 9.230 | 9.230 | 8,089,704 |
| 2026-09-22 | 9.320 | 9.420 | 9.260 | 9.350 | 9.350 | 12,336,300 |
| 2026-09-21 | 9.200 | 9.350 | 9.140 | 9.320 | 9.320 | 14,494,461 |
| 2026-09-18 | 9.200 | 9.240 | 9.130 | 9.200 | 9.200 | 11,906,690 |
| 2026-09-17 | 9.170 | 9.220 | 9.090 | 9.160 | 9.160 | 9,578,600 |
| 2026-09-16 | 9.050 | 9.280 | 8.960 | 9.240 | 9.240 | 13,179,850 |
| 2026-09-15 | 9.190 | 9.230 | 9.070 | 9.090 | 9.090 | 11,372,000 |
| 2026-09-14 | 9.310 | 9.350 | 9.190 | 9.230 | 9.230 | 15,674,100 |
| 2026-09-11 | 9.530 | 9.610 | 9.350 | 9.360 | 9.360 | 26,270,053 |
| 2026-09-10 | 9.800 | 9.900 | 9.720 | 9.830 | 9.830 | 15,608,100 |
| 2026-09-09 | 9.830 | 9.900 | 9.710 | 9.800 | 9.800 | 14,776,565 |
| 2026-09-08 | 9.730 | 9.950 | 9.630 | 9.900 | 9.900 | 24,934,176 |
| 2026-09-07 | 9.750 | 9.860 | 9.670 | 9.700 | 9.700 | 18,296,268 |
| 2026-09-04 | 9.750 | 9.920 | 9.730 | 9.830 | 9.830 | 21,773,160 |
| 2026-09-03 | 9.680 | 9.850 | 9.670 | 9.700 | 9.700 | 17,278,900 |
| 2026-09-02 | 9.970 | 10.000 | 9.660 | 9.700 | 9.700 | 31,229,648 |
| 2026-09-01 | 9.800 | 10.390 | 9.780 | 10.020 | 10.020 | 41,642,102 |
| 2026-08-31 | 9.890 | 10.000 | 9.750 | 9.840 | 9.840 | 28,797,453 |
| 2026-08-28 | 10.010 | 10.120 | 9.830 | 9.890 | 9.890 | 37,014,609 |
| 2026-08-27 | 9.650 | 10.000 | 9.610 | 9.980 | 9.980 | 47,693,289 |
| 2026-08-26 | 9.570 | 9.790 | 9.490 | 9.720 | 9.720 | 46,462,098 |
| 2026-08-25 | 9.300 | 9.740 | 9.300 | 9.620 | 9.620 | 61,396,180 |
| 2026-08-24 | 9.150 | 9.520 | 9.090 | 9.300 | 9.300 | 45,994,895 |
| 2026-08-21 | 9.030 | 9.140 | 8.880 | 8.970 | 8.970 | 15,440,550 |
| 2026-08-20 | 8.820 | 9.090 | 8.820 | 9.050 | 9.050 | 16,882,504 |
| 2026-08-19 | 9.000 | 9.030 | 8.800 | 8.830 | 8.830 | 12,327,793 |
| 2026-08-18 | 8.950 | 9.030 | 8.900 | 9.000 | 9.000 | 11,955,212 |
| 2026-08-17 | 8.900 | 9.010 | 8.800 | 8.980 | 8.980 | 12,295,300 |
| 2026-08-14 | 9.020 | 9.030 | 8.880 | 8.890 | 8.890 | 10,794,745 |
| 2026-08-13 | 9.070 | 9.130 | 9.010 | 9.020 | 9.020 | 10,837,600 |
| 2026-08-12 | 9.040 | 9.130 | 9.010 | 9.100 | 9.100 | 10,796,200 |
| 2026-08-11 | 9.190 | 9.210 | 9.040 | 9.060 | 9.060 | 12,106,194 |
| 2026-08-10 | 9.080 | 9.280 | 9.080 | 9.210 | 9.210 | 12,730,962 |
| 2026-08-07 | 9.150 | 9.170 | 9.000 | 9.110 | 9.110 | 14,891,800 |
| 2026-08-06 | 9.170 | 9.240 | 9.080 | 9.210 | 9.210 | 14,942,700 |
| 2026-08-05 | 9.250 | 9.310 | 9.160 | 9.190 | 9.190 | 13,714,041 |
| 2026-08-04 | 9.370 | 9.390 | 9.240 | 9.260 | 9.260 | 13,603,700 |
| 2026-08-03 | 9.280 | 9.370 | 9.250 | 9.360 | 9.360 | 12,145,304 |
| 2026-07-31 | 9.180 | 9.300 | 9.150 | 9.270 | 9.270 | 13,959,925 |
| 2026-07-30 | 9.140 | 9.350 | 9.110 | 9.280 | 9.280 | 18,373,348 |
| 2026-07-29 | 9.040 | 9.240 | 8.990 | 9.180 | 9.180 | 18,030,447 |
| 2026-07-28 | 8.960 | 9.040 | 8.930 | 9.030 | 9.030 | 10,253,300 |
| 2026-07-27 | 8.820 | 9.030 | 8.810 | 9.010 | 9.010 | 15,380,385 |
| 2026-07-24 | 9.150 | 9.200 | 8.850 | 8.850 | 8.850 | 16,735,820 |
| 2026-07-23 | 9.150 | 9.210 | 9.010 | 9.170 | 9.170 | 15,688,547 |
| 2026-07-22 | 9.040 | 9.230 | 8.920 | 9.230 | 9.230 | 23,705,699 |
| 2026-07-21 | 9.160 | 9.590 | 9.130 | 9.220 | 9.220 | 42,167,293 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.1480 CNY |
| 2025-07-11 | 0.1580 CNY |
| 2024-07-11 | 0.1330 CNY |
| 2023-07-11 | 0.0780 CNY |
| 2022-07-11 | 0.1790 CNY |
| 2021-07-09 | 0.0450 CNY |
| 2020-07-10 | 0.0280 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.