COFCO Capital Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	7.190	7.310	7.140	7.280	6.945	9,383,407
2023-10-26	7.180	7.240	7.100	7.230	6.897	11,165,960
2023-10-25	7.260	7.350	7.220	7.230	6.897	10,307,780
2023-10-24	7.160	7.250	7.090	7.210	6.878	12,106,185
2023-10-23	7.250	7.250	7.090	7.120	6.792	10,354,900
2023-10-20	7.300	7.360	7.260	7.280	6.945	8,097,900
2023-10-19	7.340	7.430	7.290	7.310	6.974	9,945,600
2023-10-18	7.460	7.490	7.370	7.370	7.031	8,604,120
2023-10-17	7.390	7.510	7.370	7.470	7.126	10,725,201
2023-10-16	7.410	7.440	7.330	7.370	7.031	8,664,549
2023-10-13	7.480	7.490	7.380	7.420	7.079	10,533,300
2023-10-12	7.530	7.570	7.490	7.530	7.183	9,378,165
2023-10-11	7.470	7.530	7.420	7.430	7.088	9,156,963
2023-10-10	7.570	7.620	7.450	7.480	7.136	12,430,314
2023-10-09	7.660	7.680	7.520	7.560	7.212	12,358,804
2023-09-28	7.760	7.790	7.700	7.710	7.355	8,869,500
2023-09-27	7.700	7.780	7.670	7.740	7.384	7,896,339
2023-09-26	7.710	7.750	7.680	7.700	7.346	8,298,987
2023-09-25	7.840	7.840	7.670	7.740	7.384	14,300,037
2023-09-22	7.690	7.880	7.640	7.870	7.508	16,724,806
2023-09-21	7.710	7.760	7.670	7.670	7.317	6,862,807
2023-09-20	7.780	7.780	7.710	7.720	7.365	7,480,800
2023-09-19	7.730	7.820	7.720	7.780	7.422	9,214,200
2023-09-18	7.730	7.790	7.640	7.770	7.412	9,699,320
2023-09-15	7.770	7.850	7.720	7.740	7.384	12,606,400
2023-09-14	7.730	7.810	7.700	7.760	7.403	11,601,400
2023-09-13	7.780	7.810	7.680	7.720	7.365	8,864,500
2023-09-12	7.830	7.860	7.780	7.790	7.431	9,802,295
2023-09-11	7.740	7.900	7.690	7.860	7.498	19,349,981
2023-09-08	7.640	7.750	7.600	7.720	7.365	10,398,500
2023-09-07	7.700	7.780	7.650	7.650	7.298	12,570,166
2023-09-06	7.670	7.740	7.610	7.730	7.374	9,249,571
2023-09-05	7.820	7.820	7.630	7.670	7.317	17,599,100
2023-09-04	7.680	7.840	7.680	7.810	7.451	21,080,313
2023-09-01	7.690	7.770	7.620	7.660	7.307	17,881,928
2023-08-31	7.830	7.850	7.650	7.650	7.298	22,152,858
2023-08-30	8.030	8.060	7.830	7.860	7.498	27,256,131
2023-08-29	8.030	8.090	7.860	8.070	7.699	27,202,299
2023-08-28	8.590	8.590	8.010	8.030	7.660	35,535,399
2023-08-25	7.930	8.000	7.830	7.890	7.527	10,889,474
2023-08-24	7.970	8.040	7.860	7.920	7.555	12,641,841
2023-08-23	8.100	8.120	7.930	7.940	7.575	13,035,113
2023-08-22	8.170	8.170	8.010	8.120	7.746	13,116,916
2023-08-21	8.080	8.280	8.040	8.080	7.708	17,933,200
2023-08-18	8.250	8.350	8.090	8.110	7.737	19,015,940
2023-08-17	8.250	8.320	8.180	8.280	7.899	13,953,798
2023-08-16	8.210	8.440	8.180	8.300	7.918	16,230,652
2023-08-15	8.270	8.330	8.160	8.270	7.889	17,093,364
2023-08-14	8.300	8.370	8.180	8.310	7.928	22,336,426
2023-08-11	8.800	8.800	8.460	8.500	8.109	29,467,373
2023-08-10	8.780	8.850	8.700	8.810	8.405	22,434,173
2023-08-09	8.750	8.910	8.740	8.770	8.366	21,029,831
2023-08-08	8.920	8.920	8.620	8.810	8.405	31,431,717
2023-08-07	9.060	9.070	8.840	8.900	8.490	45,137,545
2023-08-04	8.860	9.570	8.830	9.060	8.643	91,576,387
2023-08-03	8.520	8.820	8.480	8.750	8.347	39,324,318
2023-08-02	8.600	8.740	8.530	8.570	8.176	23,025,217
2023-08-01	8.620	8.800	8.550	8.640	8.242	35,492,639
2023-07-31	8.710	8.970	8.640	8.750	8.347	54,689,079
2023-07-28	8.240	8.680	8.180	8.640	8.242	49,798,923

← NewerPage 13 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.