COFCO Capital Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	8.240	8.680	8.180	8.640	8.242	49,798,923
2023-07-27	8.350	8.400	8.250	8.270	7.889	16,645,200
2023-07-26	8.430	8.470	8.290	8.350	7.966	22,718,743
2023-07-25	8.350	8.560	8.280	8.470	8.080	37,485,462
2023-07-24	8.160	8.240	8.090	8.200	7.823	10,979,200
2023-07-21	8.170	8.230	8.130	8.170	7.794	11,116,300
2023-07-20	8.240	8.270	8.140	8.150	7.775	15,038,699
2023-07-19	8.180	8.260	8.150	8.240	7.861	16,213,936
2023-07-18	8.200	8.210	8.080	8.170	7.794	16,547,310
2023-07-17	8.250	8.270	8.080	8.180	7.804	17,908,036
2023-07-14	8.030	8.250	7.980	8.160	7.784	17,791,450
2023-07-13	7.880	8.050	7.880	8.050	7.680	17,269,301
2023-07-12	7.980	8.090	7.840	7.850	7.489	13,186,595
2023-07-11	7.940	7.990	7.890	7.970	7.603	9,490,062
2023-07-10	8.190	8.220	7.910	7.960	7.519	19,224,800
2023-07-07	8.050	8.210	7.970	8.150	7.699	14,892,347
2023-07-06	7.980	8.110	7.920	8.060	7.614	14,114,607
2023-07-05	8.210	8.270	8.110	8.120	7.670	11,266,512
2023-07-04	8.170	8.330	8.130	8.240	7.784	20,124,461
2023-07-03	8.070	8.220	8.000	8.180	7.727	20,322,800
2023-06-30	7.920	8.090	7.860	8.000	7.557	13,658,100
2023-06-29	7.890	7.950	7.860	7.870	7.434	9,952,900
2023-06-28	7.920	7.930	7.760	7.930	7.491	12,833,400
2023-06-27	7.690	7.940	7.630	7.920	7.481	17,416,000
2023-06-26	7.780	7.800	7.600	7.670	7.245	19,233,200
2023-06-21	7.990	8.020	7.850	7.890	7.453	18,267,781
2023-06-20	8.150	8.190	7.990	8.000	7.557	22,369,300
2023-06-19	8.330	8.350	8.180	8.220	7.765	21,548,600
2023-06-16	8.100	8.350	8.080	8.290	7.831	33,543,650
2023-06-15	8.100	8.130	7.970	8.080	7.633	18,852,800
2023-06-14	8.120	8.230	8.100	8.110	7.661	19,284,800
2023-06-13	8.100	8.180	8.080	8.120	7.670	15,433,051
2023-06-12	8.230	8.240	8.070	8.120	7.670	20,152,041
2023-06-09	8.220	8.280	8.170	8.220	7.765	21,646,873
2023-06-08	8.200	8.290	8.020	8.200	7.746	23,947,600
2023-06-07	8.220	8.350	8.150	8.190	7.736	26,721,701
2023-06-06	8.210	8.370	8.070	8.090	7.642	32,736,101
2023-06-05	8.200	8.290	8.180	8.240	7.784	26,173,719
2023-06-02	8.200	8.300	8.150	8.160	7.708	29,968,728
2023-06-01	8.000	8.270	7.950	8.150	7.699	36,215,101
2023-05-31	8.100	8.140	7.980	8.040	7.595	26,424,751
2023-05-30	8.000	8.170	7.870	8.120	7.670	38,250,752
2023-05-29	7.980	8.150	7.890	8.030	7.585	42,112,672
2023-05-26	7.890	8.060	7.750	7.980	7.538	34,258,897
2023-05-25	7.990	8.000	7.830	7.950	7.510	38,624,500
2023-05-24	8.150	8.270	7.920	7.940	7.500	40,988,338
2023-05-23	8.540	8.550	8.150	8.170	7.718	46,003,887
2023-05-22	8.710	8.800	8.450	8.550	8.077	43,802,426
2023-05-19	8.950	9.040	8.650	8.800	8.313	60,088,597
2023-05-18	9.090	9.500	8.880	9.150	8.643	81,820,948
2023-05-17	9.110	9.450	8.870	9.280	8.766	76,776,249
2023-05-16	9.250	9.540	9.160	9.220	8.709	81,770,500
2023-05-15	9.650	9.700	8.880	9.470	8.946	161,492,948
2023-05-12	8.510	9.360	8.440	9.360	8.842	73,836,729
2023-05-11	8.830	8.980	8.390	8.510	8.039	83,524,711
2023-05-10	8.720	9.250	8.720	8.900	8.407	118,913,300
2023-05-09	9.550	10.160	9.010	9.120	8.615	192,978,184
2023-05-08	9.400	9.730	8.910	9.420	8.898	196,802,912
2023-05-05	8.800	9.030	8.560	9.030	8.530	65,909,007
2023-05-04	7.600	8.210	7.580	8.210	7.755	38,406,510

← NewerPage 14 of 21 · 1,213 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.