COFCO Capital Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-02	6.630	6.640	6.390	6.500	6.140	6,218,455
2022-08-01	6.670	6.700	6.600	6.630	6.263	3,557,855
2022-07-29	6.720	6.720	6.630	6.670	6.301	3,060,413
2022-07-28	6.630	6.740	6.630	6.720	6.348	4,118,068
2022-07-27	6.650	6.690	6.610	6.630	6.263	2,963,241
2022-07-26	6.640	6.730	6.620	6.660	6.291	2,449,601
2022-07-25	6.690	6.710	6.600	6.660	6.291	3,163,849
2022-07-22	6.670	6.820	6.600	6.660	6.291	4,295,348
2022-07-21	6.790	6.840	6.630	6.670	6.301	4,503,753
2022-07-20	6.690	6.810	6.670	6.790	6.414	5,292,054
2022-07-19	6.630	6.710	6.570	6.670	6.301	5,291,072
2022-07-18	6.560	6.630	6.540	6.600	6.235	7,051,138
2022-07-15	6.410	6.660	6.410	6.560	6.197	10,447,740
2022-07-14	6.410	6.450	6.390	6.390	6.036	3,107,556
2022-07-13	6.400	6.460	6.390	6.410	6.055	3,138,076
2022-07-12	6.420	6.470	6.380	6.410	6.055	3,520,779
2022-07-11	6.540	6.560	6.410	6.440	6.083	3,549,800
2022-07-08	6.700	6.730	6.630	6.640	6.103	4,130,450
2022-07-07	6.620	6.740	6.600	6.670	6.131	4,725,072
2022-07-06	6.660	6.670	6.550	6.600	6.066	3,929,957
2022-07-05	6.670	6.730	6.590	6.660	6.122	5,402,871
2022-07-04	6.620	6.660	6.570	6.640	6.103	5,029,240
2022-07-01	6.740	6.810	6.600	6.620	6.085	5,907,201
2022-06-30	6.790	6.810	6.700	6.710	6.168	6,421,260
2022-06-29	6.840	6.890	6.770	6.790	6.241	6,281,274
2022-06-28	6.800	6.860	6.790	6.850	6.296	5,707,584
2022-06-27	6.850	6.880	6.790	6.790	6.241	4,039,501
2022-06-24	6.920	6.960	6.830	6.830	6.278	5,001,015
2022-06-23	6.760	6.930	6.750	6.920	6.361	4,548,354
2022-06-22	6.940	6.950	6.760	6.780	6.232	5,634,753
2022-06-21	6.940	6.980	6.850	6.900	6.342	4,781,074
2022-06-20	7.000	7.010	6.880	6.910	6.351	5,176,209
2022-06-17	7.010	7.080	6.860	7.000	6.434	6,949,201
2022-06-16	7.190	7.200	7.030	7.050	6.480	9,636,868
2022-06-15	7.060	7.410	7.060	7.210	6.627	15,551,266
2022-06-14	6.910	7.080	6.750	7.070	6.498	8,013,246
2022-06-13	6.980	7.020	6.790	6.920	6.361	7,296,972
2022-06-10	6.950	7.070	6.930	7.050	6.480	7,574,101
2022-06-09	7.080	7.190	6.920	7.010	6.443	6,032,311
2022-06-08	7.120	7.120	6.930	7.040	6.471	5,438,300
2022-06-07	7.150	7.180	7.030	7.080	6.508	4,252,600
2022-06-06	7.100	7.150	7.000	7.120	6.544	5,953,848
2022-06-02	7.080	7.120	6.970	7.100	6.526	6,072,530
2022-06-01	7.150	7.180	7.020	7.090	6.517	6,251,438
2022-05-31	7.080	7.180	6.970	7.150	6.572	10,036,325
2022-05-30	6.950	7.350	6.920	7.090	6.517	15,510,031
2022-05-27	6.700	6.790	6.670	6.780	6.232	5,192,649
2022-05-26	6.560	6.730	6.510	6.690	6.149	5,648,801
2022-05-25	6.380	6.560	6.370	6.560	6.030	4,610,207
2022-05-24	6.660	6.700	6.360	6.380	5.864	6,465,628
2022-05-23	6.640	6.750	6.500	6.660	6.122	5,235,218
2022-05-20	6.570	6.670	6.550	6.630	6.094	4,411,062
2022-05-19	6.530	6.640	6.500	6.580	6.048	5,030,163
2022-05-18	6.500	6.680	6.450	6.630	6.094	7,207,245
2022-05-17	6.490	6.500	6.390	6.490	5.965	4,516,700
2022-05-16	6.460	6.520	6.420	6.470	5.947	5,923,526
2022-05-13	6.350	6.410	6.330	6.390	5.873	4,493,195
2022-05-12	6.300	6.390	6.270	6.350	5.837	4,420,921
2022-05-11	6.400	6.480	6.330	6.340	5.828	8,093,911
2022-05-10	6.290	6.400	6.180	6.390	5.873	7,286,451

← NewerPage 18 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.