COFCO Capital Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 7.810 | 7.910 | 7.740 | 7.820 | 7.460 | 26,909,945 |
| 2024-04-24 | 7.870 | 7.950 | 7.810 | 7.880 | 7.517 | 36,136,015 |
| 2024-04-23 | 7.870 | 8.040 | 7.700 | 7.950 | 7.584 | 53,448,936 |
| 2024-04-22 | 8.080 | 8.210 | 7.850 | 7.870 | 7.508 | 55,527,133 |
| 2024-04-19 | 8.010 | 8.350 | 7.990 | 8.130 | 7.756 | 74,317,169 |
| 2024-04-18 | 8.130 | 8.550 | 8.030 | 8.130 | 7.756 | 100,477,320 |
| 2024-04-17 | 7.800 | 8.220 | 7.680 | 8.200 | 7.823 | 87,825,951 |
| 2024-04-16 | 7.950 | 8.320 | 7.850 | 7.990 | 7.622 | 114,124,358 |
| 2024-04-15 | 7.380 | 7.990 | 7.230 | 7.950 | 7.584 | 89,057,638 |
| 2024-04-12 | 7.590 | 7.630 | 7.370 | 7.390 | 7.050 | 24,755,641 |
| 2024-04-11 | 7.450 | 7.700 | 7.430 | 7.620 | 7.269 | 24,056,860 |
| 2024-04-10 | 7.610 | 7.670 | 7.480 | 7.520 | 7.174 | 24,350,080 |
| 2024-04-09 | 7.710 | 7.850 | 7.640 | 7.690 | 7.336 | 30,966,566 |
| 2024-04-08 | 7.640 | 7.820 | 7.510 | 7.710 | 7.355 | 32,376,100 |
| 2024-04-03 | 7.620 | 7.700 | 7.590 | 7.650 | 7.298 | 18,017,948 |
| 2024-04-02 | 7.620 | 7.680 | 7.570 | 7.620 | 7.269 | 20,451,945 |
| 2024-04-01 | 7.600 | 7.750 | 7.560 | 7.640 | 7.288 | 28,267,407 |
| 2024-03-29 | 7.380 | 7.600 | 7.350 | 7.600 | 7.250 | 17,260,311 |
| 2024-03-28 | 7.330 | 7.490 | 7.330 | 7.410 | 7.069 | 26,410,996 |
| 2024-03-27 | 7.670 | 7.680 | 7.310 | 7.310 | 6.974 | 48,187,010 |
| 2024-03-26 | 7.700 | 7.820 | 7.650 | 7.820 | 7.460 | 30,346,819 |
| 2024-03-25 | 7.800 | 7.850 | 7.660 | 7.670 | 7.317 | 28,715,146 |
| 2024-03-22 | 8.050 | 8.060 | 7.800 | 7.820 | 7.460 | 42,487,387 |
| 2024-03-21 | 8.150 | 8.180 | 8.040 | 8.090 | 7.718 | 36,286,694 |
| 2024-03-20 | 7.970 | 8.170 | 7.930 | 8.170 | 7.794 | 56,629,273 |
| 2024-03-19 | 8.110 | 8.150 | 7.970 | 7.970 | 7.603 | 40,132,803 |
| 2024-03-18 | 8.090 | 8.190 | 8.020 | 8.150 | 7.775 | 46,895,724 |
| 2024-03-15 | 7.950 | 8.060 | 7.910 | 8.050 | 7.680 | 38,977,785 |
| 2024-03-14 | 8.050 | 8.220 | 7.930 | 8.020 | 7.651 | 47,599,774 |
| 2024-03-13 | 8.190 | 8.200 | 8.060 | 8.100 | 7.727 | 43,504,637 |
| 2024-03-12 | 8.410 | 8.420 | 8.150 | 8.220 | 7.842 | 48,750,965 |
| 2024-03-11 | 8.140 | 8.420 | 8.110 | 8.360 | 7.975 | 55,246,108 |
| 2024-03-08 | 8.060 | 8.220 | 8.050 | 8.140 | 7.765 | 47,915,112 |
| 2024-03-07 | 8.430 | 8.550 | 8.150 | 8.150 | 7.775 | 67,405,581 |
| 2024-03-06 | 8.420 | 8.550 | 8.280 | 8.480 | 8.090 | 59,468,259 |
| 2024-03-05 | 8.580 | 8.670 | 8.360 | 8.470 | 8.080 | 75,496,874 |
| 2024-03-04 | 8.650 | 8.830 | 8.470 | 8.680 | 8.281 | 76,523,278 |
| 2024-03-01 | 8.870 | 8.930 | 8.650 | 8.730 | 8.328 | 108,868,556 |
| 2024-02-29 | 8.550 | 9.190 | 8.400 | 9.100 | 8.681 | 178,195,232 |
| 2024-02-28 | 8.170 | 8.950 | 8.110 | 8.870 | 8.462 | 217,917,713 |
| 2024-02-27 | 8.010 | 8.140 | 7.970 | 8.140 | 7.765 | 63,916,332 |
| 2024-02-26 | 8.110 | 8.260 | 7.970 | 8.030 | 7.660 | 75,489,064 |
| 2024-02-23 | 8.260 | 8.310 | 8.080 | 8.210 | 7.832 | 82,176,498 |
| 2024-02-22 | 8.090 | 8.350 | 8.080 | 8.270 | 7.889 | 93,574,195 |
| 2024-02-21 | 8.090 | 8.790 | 8.020 | 8.180 | 7.804 | 154,794,837 |
| 2024-02-20 | 7.710 | 8.570 | 7.600 | 8.310 | 7.928 | 161,479,291 |
| 2024-02-19 | 7.550 | 7.830 | 7.360 | 7.790 | 7.431 | 98,650,556 |
| 2024-02-08 | 7.500 | 7.740 | 7.420 | 7.540 | 7.193 | 103,208,886 |
| 2024-02-07 | 7.560 | 7.710 | 7.290 | 7.480 | 7.136 | 124,378,327 |
| 2024-02-06 | 6.760 | 7.760 | 6.660 | 7.550 | 7.203 | 145,227,844 |
| 2024-02-05 | 7.780 | 7.870 | 7.260 | 7.260 | 6.926 | 114,755,911 |
| 2024-02-02 | 7.790 | 8.680 | 7.460 | 8.070 | 7.699 | 188,576,851 |
| 2024-02-01 | 8.700 | 8.810 | 8.270 | 8.270 | 7.889 | 120,042,598 |
| 2024-01-31 | 8.000 | 9.190 | 7.950 | 9.190 | 8.767 | 230,204,836 |
| 2024-01-30 | 7.790 | 8.730 | 7.630 | 8.350 | 7.966 | 199,176,692 |
| 2024-01-29 | 8.500 | 8.760 | 7.720 | 7.940 | 7.575 | 207,490,261 |
| 2024-01-26 | 8.460 | 8.460 | 8.330 | 8.460 | 8.071 | 68,451,201 |
| 2024-01-25 | 7.690 | 7.690 | 7.450 | 7.690 | 7.336 | 82,400,923 |
| 2024-01-24 | 6.360 | 6.990 | 6.290 | 6.990 | 6.668 | 35,660,802 |
| 2024-01-23 | 6.140 | 6.390 | 6.010 | 6.350 | 6.058 | 20,803,523 |
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.