COFCO Capital Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	7.890	7.890	7.580	7.610	7.189	35,253,825
2023-02-01	7.570	7.750	7.510	7.750	7.321	38,436,107
2023-01-31	7.580	7.610	7.470	7.520	7.104	19,993,399
2023-01-30	7.730	7.760	7.540	7.540	7.122	29,995,300
2023-01-20	7.640	7.780	7.510	7.670	7.245	31,222,215
2023-01-19	7.540	7.700	7.500	7.650	7.226	35,403,299
2023-01-18	7.480	7.920	7.450	7.650	7.226	55,268,594
2023-01-17	7.420	7.540	7.330	7.510	7.094	27,184,865
2023-01-16	7.330	7.570	7.300	7.470	7.056	38,479,467
2023-01-13	7.170	7.350	7.130	7.330	6.924	22,473,708
2023-01-12	7.180	7.200	7.080	7.160	6.764	15,074,410
2023-01-11	7.190	7.240	7.120	7.170	6.773	15,148,355
2023-01-10	7.350	7.370	7.200	7.220	6.820	25,779,815
2023-01-09	7.540	7.550	7.300	7.380	6.971	28,569,060
2023-01-06	7.370	7.550	7.300	7.470	7.056	37,977,193
2023-01-05	7.310	7.500	7.280	7.360	6.952	30,602,194
2023-01-04	7.200	7.390	7.200	7.310	6.905	31,540,104
2023-01-03	7.110	7.270	6.990	7.260	6.858	29,048,397
2022-12-30	7.140	7.290	7.100	7.160	6.764	22,106,962
2022-12-29	7.250	7.360	7.100	7.120	6.726	29,597,760
2022-12-28	7.130	7.530	7.050	7.270	6.867	41,579,393
2022-12-27	7.120	7.290	7.080	7.180	6.782	29,161,879
2022-12-26	7.140	7.180	7.060	7.100	6.707	19,278,178
2022-12-23	7.060	7.160	6.980	7.140	6.745	25,144,500
2022-12-22	7.400	7.470	7.060	7.090	6.697	37,918,500
2022-12-21	7.320	7.440	7.230	7.400	6.990	32,324,176
2022-12-20	7.190	7.580	7.160	7.380	6.971	46,729,800
2022-12-19	7.500	7.590	7.150	7.230	6.830	44,298,078
2022-12-16	7.380	7.640	7.290	7.640	7.217	58,327,821
2022-12-15	7.300	7.430	7.270	7.420	7.009	39,611,101
2022-12-14	7.380	7.440	7.280	7.310	6.905	53,111,342
2022-12-13	7.530	7.650	7.450	7.650	7.226	65,116,543
2022-12-12	7.740	7.880	7.500	7.550	7.132	81,873,578
2022-12-09	8.340	8.420	7.800	7.850	7.415	123,957,160
2022-12-08	9.360	9.750	8.340	8.600	8.124	160,251,756
2022-12-07	8.740	9.270	8.700	9.270	8.757	160,012,384
2022-12-06	7.900	8.430	7.800	8.430	7.963	140,852,649
2022-12-05	7.050	7.660	7.000	7.660	7.236	51,501,248
2022-12-02	6.930	6.960	6.780	6.960	6.575	31,682,508
2022-12-01	7.070	7.180	6.900	6.910	6.527	40,467,537
2022-11-30	7.190	7.380	7.060	7.170	6.773	61,007,951
2022-11-29	7.180	7.790	7.010	7.390	6.981	83,719,887
2022-11-28	6.390	7.080	6.280	7.080	6.688	35,445,154
2022-11-25	6.400	6.510	6.360	6.440	6.083	10,392,967
2022-11-24	6.590	6.590	6.380	6.400	6.046	17,011,780
2022-11-23	6.270	6.850	6.250	6.680	6.310	24,523,639
2022-11-22	6.270	6.350	6.180	6.250	5.904	5,517,768
2022-11-21	6.300	6.300	6.190	6.220	5.876	5,528,699
2022-11-18	6.360	6.390	6.300	6.310	5.961	5,435,806
2022-11-17	6.330	6.370	6.290	6.350	5.998	3,815,154
2022-11-16	6.350	6.400	6.310	6.330	5.980	4,475,761
2022-11-15	6.270	6.400	6.250	6.360	6.008	5,889,390
2022-11-14	6.230	6.350	6.220	6.290	5.942	5,408,253
2022-11-11	6.310	6.330	6.190	6.260	5.913	6,729,304
2022-11-10	6.090	6.190	6.080	6.180	5.838	3,735,688
2022-11-09	6.190	6.190	6.120	6.120	5.781	3,707,321
2022-11-08	6.200	6.230	6.100	6.160	5.819	4,259,929
2022-11-07	6.180	6.220	6.130	6.180	5.838	5,562,899
2022-11-04	6.060	6.200	6.050	6.190	5.847	5,527,541
2022-11-03	6.130	6.130	6.040	6.070	5.734	4,205,501

← NewerPage 16 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.