COFCO Capital Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	6.300	6.400	6.240	6.370	5.855	5,518,698
2022-05-06	6.490	6.490	6.270	6.350	5.837	10,866,553
2022-05-05	6.980	6.980	6.550	6.660	6.122	19,610,556
2022-04-29	6.960	7.280	6.960	7.220	6.636	8,098,353
2022-04-28	7.120	7.120	6.840	6.930	6.370	7,006,832
2022-04-27	7.040	7.160	6.810	7.140	6.563	9,181,664
2022-04-26	7.160	7.330	7.050	7.100	6.526	10,286,380
2022-04-25	7.680	7.710	7.150	7.160	6.581	11,644,017
2022-04-22	7.680	7.830	7.630	7.780	7.151	6,956,123
2022-04-21	7.930	8.010	7.720	7.770	7.142	11,756,988
2022-04-20	8.210	8.230	7.850	7.890	7.252	12,821,716
2022-04-19	8.120	8.230	8.080	8.150	7.491	11,400,806
2022-04-18	8.210	8.250	8.060	8.150	7.491	10,753,803
2022-04-15	8.400	8.500	8.180	8.240	7.574	13,456,581
2022-04-14	8.710	8.710	8.380	8.400	7.721	16,409,979
2022-04-13	8.250	8.850	8.150	8.520	7.831	25,468,418
2022-04-12	8.010	8.570	7.910	8.300	7.629	12,900,388
2022-04-11	8.150	8.210	7.900	8.010	7.362	8,164,789
2022-04-08	8.080	8.200	7.960	8.170	7.510	10,611,747
2022-04-07	8.260	8.380	8.000	8.060	7.408	12,554,636
2022-04-06	8.240	8.410	8.220	8.330	7.657	21,150,195
2022-04-01	7.980	8.830	7.960	8.500	7.813	33,005,785
2022-03-31	8.080	8.190	7.990	8.030	7.381	6,079,938
2022-03-30	7.920	8.300	7.910	8.110	7.454	8,947,596
2022-03-29	7.890	7.940	7.850	7.910	7.271	3,274,789
2022-03-28	7.820	7.890	7.620	7.890	7.252	3,748,769
2022-03-25	7.810	7.900	7.800	7.810	7.179	3,449,234
2022-03-24	7.850	7.890	7.790	7.810	7.179	4,099,600
2022-03-23	7.900	7.920	7.800	7.850	7.215	3,889,596
2022-03-22	7.810	7.910	7.750	7.880	7.243	4,125,821
2022-03-21	7.850	7.880	7.740	7.830	7.197	5,131,376
2022-03-18	7.790	7.920	7.770	7.850	7.215	4,342,895
2022-03-17	7.930	8.010	7.800	7.820	7.188	4,819,714
2022-03-16	7.690	7.890	7.470	7.840	7.206	5,642,929
2022-03-15	7.950	7.960	7.570	7.570	6.958	6,061,022
2022-03-14	7.960	8.140	7.950	7.950	7.307	4,974,800
2022-03-11	7.830	8.050	7.670	8.020	7.372	5,989,012
2022-03-10	7.970	8.100	7.900	7.900	7.261	6,071,000
2022-03-09	8.080	8.180	7.600	7.850	7.215	9,942,077
2022-03-08	8.520	8.530	8.090	8.100	7.445	8,346,000
2022-03-07	8.670	8.670	8.430	8.500	7.813	7,117,947
2022-03-04	8.650	8.800	8.560	8.680	7.978	9,330,401
2022-03-03	8.560	8.720	8.510	8.700	7.997	11,059,301
2022-03-02	8.510	8.580	8.460	8.570	7.877	8,955,925
2022-03-01	8.660	8.690	8.540	8.610	7.914	13,485,417
2022-02-28	8.530	9.370	8.530	8.780	8.070	22,170,219
2022-02-25	8.450	8.550	8.430	8.520	7.831	4,727,539
2022-02-24	8.600	8.650	8.280	8.400	7.721	7,243,152
2022-02-23	8.600	8.610	8.480	8.600	7.905	3,973,411
2022-02-22	8.550	8.570	8.400	8.540	7.850	5,080,216
2022-02-21	8.530	8.600	8.490	8.580	7.886	4,988,649
2022-02-18	8.420	8.570	8.390	8.540	7.850	4,796,100
2022-02-17	8.500	8.570	8.430	8.440	7.758	3,180,000
2022-02-16	8.480	8.530	8.440	8.510	7.822	3,730,610
2022-02-15	8.490	8.590	8.420	8.440	7.758	3,843,399
2022-02-14	8.420	8.730	8.380	8.490	7.804	7,944,396
2022-02-11	8.480	8.580	8.360	8.440	7.758	5,878,000
2022-02-10	8.490	8.520	8.410	8.480	7.794	4,295,710
2022-02-09	8.480	8.540	8.370	8.450	7.767	6,386,609
2022-02-08	8.100	8.460	8.080	8.430	7.749	8,715,754

← NewerPage 19 of 21 · 1,217 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.