COFCO Capital Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7.490 | 7.590 | 7.450 | 7.490 | 7.276 | 13,381,761 |
| 2024-07-23 | 7.600 | 7.730 | 7.480 | 7.500 | 7.286 | 18,383,826 |
| 2024-07-22 | 7.620 | 7.690 | 7.550 | 7.600 | 7.383 | 15,248,285 |
| 2024-07-19 | 7.650 | 7.690 | 7.590 | 7.620 | 7.403 | 13,393,000 |
| 2024-07-18 | 7.500 | 7.690 | 7.450 | 7.670 | 7.451 | 18,190,254 |
| 2024-07-17 | 7.560 | 7.650 | 7.530 | 7.570 | 7.354 | 12,300,600 |
| 2024-07-16 | 7.530 | 7.620 | 7.510 | 7.580 | 7.364 | 12,065,854 |
| 2024-07-15 | 7.600 | 7.680 | 7.500 | 7.600 | 7.383 | 20,576,470 |
| 2024-07-12 | 7.460 | 7.560 | 7.430 | 7.490 | 7.276 | 13,476,917 |
| 2024-07-11 | 7.360 | 7.490 | 7.300 | 7.460 | 7.247 | 14,414,286 |
| 2024-07-10 | 7.410 | 7.500 | 7.360 | 7.380 | 7.040 | 12,059,832 |
| 2024-07-09 | 7.280 | 7.460 | 7.170 | 7.460 | 7.117 | 15,703,700 |
| 2024-07-08 | 7.480 | 7.500 | 7.250 | 7.280 | 6.945 | 14,508,593 |
| 2024-07-05 | 7.450 | 7.550 | 7.420 | 7.480 | 7.136 | 11,073,400 |
| 2024-07-04 | 7.640 | 7.670 | 7.450 | 7.460 | 7.117 | 13,220,270 |
| 2024-07-03 | 7.640 | 7.710 | 7.610 | 7.620 | 7.269 | 11,853,418 |
| 2024-07-02 | 7.600 | 7.710 | 7.570 | 7.650 | 7.298 | 14,877,261 |
| 2024-07-01 | 7.500 | 7.620 | 7.460 | 7.610 | 7.260 | 15,607,200 |
| 2024-06-28 | 7.380 | 7.610 | 7.370 | 7.490 | 7.145 | 21,105,869 |
| 2024-06-27 | 7.480 | 7.550 | 7.400 | 7.430 | 7.088 | 16,023,457 |
| 2024-06-26 | 7.390 | 7.530 | 7.360 | 7.500 | 7.155 | 12,113,200 |
| 2024-06-25 | 7.370 | 7.490 | 7.350 | 7.390 | 7.050 | 13,115,436 |
| 2024-06-24 | 7.570 | 7.580 | 7.360 | 7.370 | 7.031 | 18,173,700 |
| 2024-06-21 | 7.580 | 7.710 | 7.580 | 7.610 | 7.260 | 10,793,486 |
| 2024-06-20 | 7.740 | 7.850 | 7.600 | 7.600 | 7.250 | 17,520,060 |
| 2024-06-19 | 7.860 | 7.920 | 7.770 | 7.780 | 7.422 | 16,540,902 |
| 2024-06-18 | 7.760 | 7.870 | 7.740 | 7.860 | 7.498 | 17,793,837 |
| 2024-06-17 | 7.740 | 7.830 | 7.600 | 7.770 | 7.412 | 19,016,281 |
| 2024-06-14 | 7.550 | 7.830 | 7.550 | 7.800 | 7.441 | 32,834,332 |
| 2024-06-13 | 7.700 | 7.740 | 7.550 | 7.590 | 7.241 | 23,261,859 |
| 2024-06-12 | 7.670 | 7.770 | 7.670 | 7.740 | 7.384 | 17,688,825 |
| 2024-06-11 | 7.680 | 7.850 | 7.640 | 7.730 | 7.374 | 18,218,100 |
| 2024-06-07 | 7.810 | 7.850 | 7.600 | 7.750 | 7.393 | 23,564,396 |
| 2024-06-06 | 7.850 | 7.920 | 7.720 | 7.780 | 7.422 | 23,454,001 |
| 2024-06-05 | 7.930 | 8.040 | 7.880 | 7.880 | 7.517 | 29,380,301 |
| 2024-06-04 | 7.810 | 8.040 | 7.800 | 8.020 | 7.651 | 39,259,977 |
| 2024-06-03 | 7.780 | 7.820 | 7.680 | 7.740 | 7.384 | 15,730,625 |
| 2024-05-31 | 7.830 | 7.870 | 7.800 | 7.810 | 7.451 | 12,261,888 |
| 2024-05-30 | 7.830 | 7.900 | 7.790 | 7.810 | 7.451 | 12,944,433 |
| 2024-05-29 | 7.790 | 7.900 | 7.770 | 7.830 | 7.470 | 13,293,604 |
| 2024-05-28 | 7.870 | 7.910 | 7.780 | 7.800 | 7.441 | 13,507,400 |
| 2024-05-27 | 7.890 | 7.930 | 7.780 | 7.910 | 7.546 | 17,344,625 |
| 2024-05-24 | 7.860 | 7.960 | 7.820 | 7.820 | 7.460 | 17,346,421 |
| 2024-05-23 | 8.080 | 8.080 | 7.830 | 7.840 | 7.479 | 34,670,575 |
| 2024-05-22 | 8.120 | 8.220 | 8.050 | 8.110 | 7.737 | 24,384,376 |
| 2024-05-21 | 8.140 | 8.150 | 8.060 | 8.140 | 7.765 | 18,337,521 |
| 2024-05-20 | 8.140 | 8.270 | 8.120 | 8.170 | 7.794 | 26,324,768 |
| 2024-05-17 | 8.050 | 8.180 | 8.000 | 8.180 | 7.804 | 25,576,825 |
| 2024-05-16 | 8.090 | 8.220 | 8.080 | 8.150 | 7.775 | 31,661,041 |
| 2024-05-15 | 8.320 | 8.350 | 8.070 | 8.080 | 7.708 | 35,571,915 |
| 2024-05-14 | 8.410 | 8.420 | 8.280 | 8.320 | 7.937 | 29,363,925 |
| 2024-05-13 | 8.290 | 8.450 | 8.190 | 8.390 | 8.004 | 37,106,506 |
| 2024-05-10 | 8.280 | 8.410 | 8.190 | 8.340 | 7.956 | 33,407,189 |
| 2024-05-09 | 8.130 | 8.290 | 8.130 | 8.290 | 7.908 | 28,768,209 |
| 2024-05-08 | 8.320 | 8.320 | 8.150 | 8.150 | 7.775 | 34,733,000 |
| 2024-05-07 | 8.400 | 8.560 | 8.330 | 8.380 | 7.994 | 49,329,101 |
| 2024-05-06 | 8.510 | 8.680 | 8.400 | 8.450 | 8.061 | 59,662,222 |
| 2024-04-30 | 8.540 | 8.650 | 8.290 | 8.310 | 7.928 | 84,853,073 |
| 2024-04-29 | 8.280 | 8.310 | 8.120 | 8.270 | 7.889 | 61,819,290 |
| 2024-04-26 | 8.030 | 8.270 | 7.870 | 8.270 | 7.889 | 81,550,578 |
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.