COFCO Capital Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	8.970	9.170	8.960	9.160	9.160	26,393,100
2026-07-17	9.020	9.120	8.830	8.940	8.940	19,008,258
2026-07-16	8.860	9.100	8.840	9.030	9.030	18,483,023
2026-07-15	8.730	9.200	8.710	8.950	8.950	20,841,000
2026-07-14	8.610	8.740	8.560	8.700	8.700	14,170,673
2026-07-13	8.730	8.800	8.550	8.620	8.620	13,785,814
2026-07-10	8.710	8.840	8.530	8.770	8.770	17,317,842
2026-07-09	8.690	8.880	8.650	8.810	8.662	14,507,200
2026-07-08	8.690	8.870	8.600	8.760	8.613	14,796,300
2026-07-07	8.860	9.020	8.690	8.700	8.554	15,414,524
2026-07-06	9.120	9.120	8.890	8.960	8.810	18,505,592
2026-07-03	9.050	9.220	8.920	9.000	8.849	21,673,656
2026-07-02	9.090	9.350	8.970	9.000	8.849	37,329,810
2026-07-01	8.220	9.050	8.150	9.050	8.898	40,860,103
2026-06-30	8.320	8.370	8.170	8.230	8.092	11,299,590
2026-06-29	8.330	8.440	8.150	8.320	8.180	11,620,684
2026-06-26	8.800	8.850	8.370	8.370	8.229	19,287,353
2026-06-25	8.700	8.990	8.600	8.880	8.731	18,242,335
2026-06-24	9.120	9.220	8.760	8.790	8.642	19,199,500
2026-06-23	9.230	9.410	9.110	9.140	8.987	19,694,662
2026-06-22	8.770	9.250	8.630	9.240	9.085	26,190,205
2026-06-18	9.020	9.030	8.800	8.810	8.662	11,105,940
2026-06-17	9.050	9.130	9.000	9.040	8.888	10,094,695
2026-06-16	9.100	9.140	9.010	9.090	8.937	11,046,788
2026-06-15	8.880	9.290	8.880	9.160	9.006	20,806,000
2026-06-12	8.620	8.950	8.590	8.890	8.741	19,593,396
2026-06-11	8.750	8.950	8.550	8.610	8.465	12,770,200
2026-06-10	8.730	8.790	8.650	8.760	8.613	9,985,083
2026-06-09	8.730	8.830	8.640	8.720	8.574	10,561,700
2026-06-08	8.850	8.990	8.640	8.730	8.583	14,285,951
2026-06-05	9.060	9.110	8.910	8.920	8.770	11,027,700
2026-06-04	9.140	9.220	8.960	9.030	8.878	10,407,600
2026-06-03	9.220	9.260	9.100	9.170	9.016	9,751,799
2026-06-02	9.350	9.350	9.180	9.230	9.075	10,319,250
2026-06-01	9.150	9.340	9.080	9.330	9.173	14,730,959
2026-05-29	9.080	9.370	9.040	9.170	9.016	18,114,173
2026-05-28	9.050	9.130	8.860	9.090	8.937	15,696,632
2026-05-27	9.220	9.310	9.000	9.050	8.898	12,938,116
2026-05-26	9.220	9.280	9.120	9.240	9.085	10,256,621
2026-05-25	9.290	9.340	9.100	9.260	9.104	14,159,901
2026-05-22	9.350	9.400	9.250	9.280	9.124	10,626,076
2026-05-21	9.480	9.670	9.310	9.330	9.173	15,259,467
2026-05-20	9.560	9.560	9.360	9.460	9.301	11,646,600
2026-05-19	9.680	9.700	9.530	9.600	9.439	9,614,300
2026-05-18	9.570	9.720	9.440	9.680	9.517	15,217,800
2026-05-15	9.810	9.850	9.560	9.590	9.429	20,007,104
2026-05-14	10.120	10.140	9.800	9.820	9.655	21,555,513
2026-05-13	10.130	10.150	10.030	10.110	9.940	15,482,405
2026-05-12	10.200	10.250	10.120	10.130	9.960	14,313,259
2026-05-11	10.170	10.280	10.100	10.190	10.019	21,939,050
2026-05-08	10.200	10.280	10.180	10.190	10.019	11,472,087
2026-05-07	10.290	10.310	10.180	10.220	10.048	12,231,108
2026-05-06	10.250	10.300	10.210	10.280	10.107	15,179,092
2026-04-30	10.240	10.360	10.190	10.240	10.068	12,009,700
2026-04-29	10.100	10.290	10.080	10.260	10.088	13,509,956
2026-04-28	10.110	10.270	10.080	10.120	9.950	12,448,688
2026-04-27	10.100	10.130	10.000	10.100	9.930	9,583,281
2026-04-24	10.090	10.180	10.060	10.120	9.950	10,633,491
2026-04-23	10.160	10.170	10.020	10.090	9.921	12,507,700
2026-04-22	10.160	10.200	10.110	10.160	9.989	8,062,199

← NewerPage 2 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.