COFCO Capital Holdings Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	6.410	6.540	6.170	6.220	5.934	24,730,245
2024-01-19	6.480	6.520	6.360	6.400	6.105	18,480,467
2024-01-18	6.510	6.560	6.250	6.510	6.210	32,226,307
2024-01-17	6.700	6.910	6.640	6.680	6.373	36,449,598
2024-01-16	6.560	6.660	6.510	6.650	6.344	9,821,201
2024-01-15	6.520	6.660	6.500	6.580	6.277	7,169,100
2024-01-12	6.610	6.690	6.550	6.550	6.249	6,626,241
2024-01-11	6.540	6.640	6.490	6.600	6.296	8,196,093
2024-01-10	6.520	6.590	6.470	6.530	6.229	6,646,500
2024-01-09	6.540	6.610	6.490	6.520	6.220	7,697,276
2024-01-08	6.700	6.710	6.520	6.530	6.229	10,095,578
2024-01-05	6.710	6.840	6.680	6.710	6.401	12,846,705
2024-01-04	6.770	6.770	6.690	6.710	6.401	7,802,609
2024-01-03	6.660	6.790	6.660	6.780	6.468	10,465,610
2024-01-02	6.710	6.750	6.640	6.690	6.382	9,247,414
2023-12-29	6.660	6.700	6.620	6.680	6.373	8,072,003
2023-12-28	6.540	6.680	6.500	6.660	6.353	10,435,327
2023-12-27	6.400	6.540	6.370	6.540	6.239	8,864,031
2023-12-26	6.450	6.510	6.390	6.400	6.105	6,983,766
2023-12-25	6.560	6.580	6.400	6.450	6.153	10,107,400
2023-12-22	6.630	6.650	6.540	6.570	6.268	9,970,538
2023-12-21	6.550	6.660	6.490	6.610	6.306	10,313,827
2023-12-20	6.680	6.700	6.570	6.570	6.268	8,099,585
2023-12-19	6.710	6.720	6.610	6.680	6.373	8,151,304
2023-12-18	6.850	6.860	6.710	6.720	6.411	10,712,100
2023-12-15	6.820	6.940	6.820	6.860	6.544	11,279,164
2023-12-14	6.820	6.890	6.800	6.830	6.516	9,613,909
2023-12-13	6.830	6.860	6.790	6.790	6.477	7,260,890
2023-12-12	6.800	6.850	6.780	6.830	6.516	9,535,887
2023-12-11	6.650	6.830	6.570	6.810	6.497	13,634,986
2023-12-08	6.780	6.810	6.670	6.670	6.363	12,918,569
2023-12-07	6.740	6.820	6.670	6.790	6.477	11,149,518
2023-12-06	6.720	6.770	6.690	6.740	6.430	8,726,302
2023-12-05	6.820	6.830	6.720	6.720	6.411	10,248,900
2023-12-04	6.880	6.920	6.810	6.840	6.525	9,444,185
2023-12-01	6.780	6.880	6.770	6.860	6.544	10,882,900
2023-11-30	6.800	6.870	6.770	6.800	6.487	9,591,292
2023-11-29	6.940	6.940	6.790	6.810	6.497	12,015,000
2023-11-28	6.880	6.960	6.830	6.940	6.621	10,957,920
2023-11-27	7.070	7.080	6.900	6.910	6.592	20,851,692
2023-11-24	7.140	7.160	7.070	7.100	6.773	10,124,603
2023-11-23	7.070	7.150	7.030	7.140	6.811	10,650,403
2023-11-22	7.080	7.140	7.060	7.060	6.735	10,783,113
2023-11-21	7.160	7.230	7.100	7.110	6.783	19,705,102
2023-11-20	7.090	7.100	7.010	7.090	6.764	13,256,135
2023-11-17	7.030	7.070	7.000	7.070	6.745	10,998,810
2023-11-16	7.140	7.140	7.050	7.050	6.726	12,543,429
2023-11-15	7.180	7.250	7.130	7.150	6.821	17,657,123
2023-11-14	7.070	7.160	7.060	7.140	6.811	15,412,856
2023-11-13	7.040	7.080	7.000	7.080	6.754	15,040,250
2023-11-10	7.080	7.090	7.010	7.030	6.706	12,859,500
2023-11-09	7.110	7.150	7.080	7.100	6.773	11,592,212
2023-11-08	7.210	7.220	7.100	7.140	6.811	13,678,836
2023-11-07	7.240	7.270	7.180	7.210	6.878	16,515,200
2023-11-06	7.160	7.270	7.140	7.260	6.926	21,813,530
2023-11-03	7.080	7.170	7.060	7.100	6.773	11,630,833
2023-11-02	7.170	7.210	7.060	7.060	6.735	13,599,173
2023-11-01	7.210	7.270	7.170	7.180	6.850	12,014,700
2023-10-31	7.230	7.260	7.140	7.180	6.850	13,685,300
2023-10-30	7.230	7.320	7.160	7.220	6.888	19,058,598

← NewerPage 12 of 21 · 1,212 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.