COFCO Capital Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	6.100	6.160	6.040	6.130	5.791	4,584,327
2022-11-01	5.900	6.100	5.890	6.100	5.762	6,096,800
2022-10-31	5.990	6.010	5.790	5.900	5.573	6,311,296
2022-10-28	6.240	6.240	5.990	6.010	5.677	4,865,200
2022-10-27	6.210	6.260	6.170	6.210	5.866	4,538,081
2022-10-26	6.080	6.210	6.080	6.190	5.847	5,057,587
2022-10-25	6.050	6.110	5.970	6.080	5.743	6,768,500
2022-10-24	6.180	6.280	6.030	6.110	5.772	8,007,668
2022-10-21	6.260	6.300	6.130	6.180	5.838	6,315,538
2022-10-20	6.340	6.340	6.200	6.220	5.876	5,516,900
2022-10-19	6.350	6.370	6.300	6.300	5.951	3,458,835
2022-10-18	6.360	6.420	6.300	6.330	5.980	4,605,778
2022-10-17	6.260	6.390	6.230	6.350	5.998	5,711,797
2022-10-14	6.270	6.340	6.240	6.300	5.951	4,830,113
2022-10-13	6.300	6.320	6.170	6.220	5.876	4,825,856
2022-10-12	6.190	6.310	6.120	6.310	5.961	6,585,400
2022-10-11	6.300	6.350	6.130	6.190	5.847	5,190,294
2022-10-10	6.320	6.410	6.220	6.250	5.904	4,561,174
2022-09-30	6.380	6.430	6.310	6.320	5.970	3,312,517
2022-09-29	6.460	6.530	6.360	6.390	6.036	4,192,019
2022-09-28	6.480	6.480	6.350	6.410	6.055	3,414,908
2022-09-27	6.420	6.490	6.310	6.450	6.093	3,522,358
2022-09-26	6.640	6.670	6.400	6.430	6.074	4,982,000
2022-09-23	6.700	6.730	6.550	6.640	6.272	3,254,500
2022-09-22	6.610	6.700	6.590	6.670	6.301	3,142,178
2022-09-21	6.530	6.700	6.410	6.670	6.301	4,595,500
2022-09-20	6.650	6.800	6.490	6.500	6.140	3,942,500
2022-09-19	6.640	6.670	6.490	6.540	6.178	4,265,115
2022-09-16	6.860	6.900	6.620	6.650	6.282	5,066,752
2022-09-15	6.950	7.010	6.790	6.830	6.452	4,515,889
2022-09-14	6.940	6.950	6.880	6.950	6.565	3,237,600
2022-09-13	7.070	7.070	6.940	6.970	6.584	4,034,710
2022-09-09	6.970	7.060	6.920	7.030	6.641	4,292,531
2022-09-08	7.050	7.050	6.920	6.970	6.584	2,703,500
2022-09-07	7.040	7.050	6.990	7.030	6.641	3,464,800
2022-09-06	7.100	7.110	7.000	7.050	6.660	5,490,500
2022-09-05	6.860	7.110	6.860	7.080	6.688	8,576,456
2022-09-02	6.950	7.000	6.840	6.920	6.537	4,543,401
2022-09-01	6.840	6.970	6.760	6.920	6.537	6,671,876
2022-08-31	6.960	6.990	6.770	6.800	6.423	5,490,454
2022-08-30	6.890	6.980	6.840	6.970	6.584	5,429,371
2022-08-29	6.770	6.910	6.750	6.870	6.490	4,990,805
2022-08-26	6.860	6.890	6.800	6.840	6.461	3,590,200
2022-08-25	6.820	6.890	6.770	6.870	6.490	4,649,787
2022-08-24	6.890	6.930	6.790	6.800	6.423	5,661,565
2022-08-23	6.810	6.870	6.750	6.850	6.471	4,177,659
2022-08-22	6.830	6.850	6.700	6.810	6.433	4,635,515
2022-08-19	6.760	6.800	6.700	6.730	6.357	3,926,500
2022-08-18	6.860	6.870	6.760	6.760	6.386	3,414,154
2022-08-17	6.740	6.900	6.680	6.870	6.490	4,734,400
2022-08-16	6.750	6.780	6.690	6.750	6.376	3,295,794
2022-08-15	6.730	6.840	6.700	6.720	6.348	4,947,817
2022-08-12	6.630	6.800	6.600	6.750	6.376	5,717,264
2022-08-11	6.470	6.660	6.460	6.650	6.282	5,012,709
2022-08-10	6.500	6.500	6.420	6.460	6.102	2,174,700
2022-08-09	6.490	6.500	6.420	6.500	6.140	2,555,114
2022-08-08	6.470	6.530	6.470	6.470	6.112	2,287,500
2022-08-05	6.410	6.490	6.360	6.490	6.131	3,082,815
2022-08-04	6.420	6.500	6.320	6.410	6.055	3,344,103
2022-08-03	6.470	6.600	6.350	6.350	5.998	5,014,653

← NewerPage 17 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.