COFCO Capital Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	7.200	7.490	7.170	7.460	7.047	20,079,462
2023-04-27	7.090	7.190	7.040	7.160	6.764	13,435,600
2023-04-26	7.060	7.150	7.000	7.060	6.669	11,960,800
2023-04-25	7.240	7.300	7.000	7.090	6.697	14,716,201
2023-04-24	7.270	7.330	7.170	7.190	6.792	10,152,300
2023-04-21	7.470	7.560	7.300	7.310	6.905	14,514,300
2023-04-20	7.460	7.480	7.330	7.470	7.056	11,465,902
2023-04-19	7.560	7.570	7.410	7.440	7.028	13,877,501
2023-04-18	7.510	7.600	7.490	7.540	7.122	14,265,300
2023-04-17	7.540	7.600	7.430	7.570	7.151	20,516,761
2023-04-14	7.480	7.600	7.410	7.520	7.104	17,299,701
2023-04-13	7.480	7.620	7.380	7.450	7.037	22,813,019
2023-04-12	7.210	7.480	7.190	7.450	7.037	32,171,686
2023-04-11	7.200	7.240	7.040	7.210	6.811	13,962,200
2023-04-10	7.200	7.240	7.140	7.180	6.782	9,968,311
2023-04-07	7.220	7.220	7.160	7.180	6.782	11,165,521
2023-04-06	7.320	7.330	7.230	7.240	6.839	12,608,305
2023-04-04	7.230	7.360	7.190	7.330	6.924	21,596,756
2023-04-03	7.160	7.250	7.120	7.220	6.820	16,301,155
2023-03-31	7.170	7.180	7.090	7.150	6.754	10,220,635
2023-03-30	7.150	7.190	7.010	7.170	6.773	18,052,455
2023-03-29	7.280	7.300	7.120	7.150	6.754	18,748,719
2023-03-28	7.330	7.480	7.270	7.300	6.896	24,136,969
2023-03-27	7.350	7.380	7.220	7.300	6.896	16,985,747
2023-03-24	7.480	7.480	7.300	7.350	6.943	19,897,001
2023-03-23	7.480	7.520	7.430	7.500	7.085	14,027,960
2023-03-22	7.470	7.590	7.380	7.550	7.132	24,989,952
2023-03-21	7.520	7.600	7.380	7.450	7.037	19,894,082
2023-03-20	7.770	7.880	7.440	7.460	7.047	35,679,000
2023-03-17	7.270	7.760	7.270	7.670	7.245	46,332,580
2023-03-16	7.300	7.350	7.240	7.250	6.849	17,669,111
2023-03-15	7.320	7.460	7.170	7.370	6.962	25,028,710
2023-03-14	7.430	7.590	7.200	7.270	6.867	29,301,068
2023-03-13	7.270	7.660	7.240	7.450	7.037	26,781,351
2023-03-10	7.500	7.500	7.270	7.270	6.867	22,093,700
2023-03-09	7.720	7.740	7.480	7.510	7.094	23,002,860
2023-03-08	7.730	7.770	7.590	7.670	7.245	26,454,460
2023-03-07	7.850	8.130	7.770	7.790	7.359	46,474,275
2023-03-06	7.990	8.100	7.800	7.900	7.463	59,066,611
2023-03-03	7.640	7.870	7.560	7.800	7.368	38,686,190
2023-03-02	7.550	7.660	7.470	7.620	7.198	20,843,001
2023-03-01	7.490	7.550	7.420	7.540	7.122	11,986,701
2023-02-28	7.440	7.500	7.420	7.480	7.066	9,244,600
2023-02-27	7.590	7.590	7.400	7.430	7.019	14,041,100
2023-02-24	7.560	7.660	7.520	7.630	7.208	15,953,305
2023-02-23	7.600	7.790	7.560	7.580	7.160	21,746,000
2023-02-22	7.540	7.620	7.520	7.600	7.179	15,026,260
2023-02-21	7.460	7.630	7.430	7.580	7.160	24,184,107
2023-02-20	7.290	7.450	7.280	7.440	7.028	15,494,686
2023-02-17	7.310	7.390	7.270	7.270	6.867	13,668,407
2023-02-16	7.470	7.600	7.240	7.300	6.896	23,103,410
2023-02-15	7.530	7.580	7.460	7.470	7.056	11,883,243
2023-02-14	7.630	7.660	7.510	7.560	7.141	14,096,600
2023-02-13	7.480	7.620	7.400	7.620	7.198	22,222,529
2023-02-10	7.460	7.490	7.390	7.460	7.047	12,182,400
2023-02-09	7.310	7.460	7.310	7.440	7.028	13,281,620
2023-02-08	7.440	7.450	7.320	7.340	6.934	15,087,800
2023-02-07	7.520	7.530	7.390	7.430	7.019	15,128,700
2023-02-06	7.600	7.610	7.460	7.490	7.075	18,620,802
2023-02-03	7.580	7.680	7.510	7.660	7.236	22,990,201

← NewerPage 15 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.