COFCO Capital Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	8.050	8.120	8.010	8.090	7.436	3,387,900
2022-01-28	8.080	8.080	7.970	7.990	7.344	3,397,188
2022-01-27	8.130	8.130	7.960	8.010	7.362	3,514,469
2022-01-26	8.080	8.150	8.040	8.110	7.454	3,636,600
2022-01-25	8.300	8.350	8.030	8.060	7.408	5,114,700
2022-01-24	8.370	8.440	8.310	8.310	7.638	3,870,600
2022-01-21	8.430	8.430	8.320	8.390	7.712	4,620,082
2022-01-20	8.430	8.500	8.340	8.430	7.749	5,540,694
2022-01-19	8.280	8.440	8.260	8.380	7.703	3,932,189
2022-01-18	8.290	8.360	8.260	8.340	7.666	4,124,585
2022-01-17	8.260	8.330	8.240	8.300	7.629	3,673,471
2022-01-14	8.370	8.400	8.240	8.260	7.592	4,881,900
2022-01-13	8.360	8.470	8.310	8.400	7.721	5,260,517
2022-01-12	8.380	8.400	8.300	8.370	7.693	4,029,300
2022-01-11	8.390	8.430	8.340	8.370	7.693	3,849,672
2022-01-10	8.350	8.460	8.340	8.370	7.693	6,022,600
2022-01-07	8.320	8.380	8.300	8.350	7.675	5,931,517
2022-01-06	8.270	8.360	8.240	8.320	7.647	5,242,200
2022-01-05	8.270	8.400	8.230	8.270	7.601	7,239,700
2022-01-04	8.110	8.250	8.100	8.250	7.583	8,328,300
2021-12-31	8.120	8.130	8.090	8.100	7.445	5,240,338
2021-12-30	8.090	8.130	8.070	8.110	7.454	6,159,677
2021-12-29	8.130	8.140	8.060	8.090	7.436	4,578,839
2021-12-28	8.170	8.190	8.060	8.130	7.473	6,554,438
2021-12-27	8.190	8.240	8.150	8.170	7.510	4,268,019
2021-12-24	8.240	8.300	8.130	8.190	7.528	4,521,140
2021-12-23	8.300	8.320	8.230	8.290	7.620	5,858,300
2021-12-22	8.390	8.400	8.290	8.350	7.675	5,678,101
2021-12-21	8.340	8.370	8.250	8.350	7.675	6,501,076
2021-12-20	8.300	8.320	8.220	8.300	7.629	4,389,744
2021-12-17	8.290	8.350	8.260	8.300	7.629	3,657,243
2021-12-16	8.220	8.300	8.210	8.290	7.620	4,068,515
2021-12-15	8.240	8.270	8.200	8.220	7.556	3,669,515
2021-12-14	8.180	8.260	8.160	8.240	7.574	3,072,136
2021-12-13	8.260	8.350	8.180	8.200	7.537	4,924,000
2021-12-10	8.300	8.370	8.210	8.240	7.574	8,600,602
2021-12-09	8.180	8.400	8.160	8.340	7.666	6,888,100
2021-12-08	8.200	8.250	8.140	8.220	7.556	3,536,451
2021-12-07	8.290	8.290	8.130	8.190	7.528	4,429,536
2021-12-06	8.250	8.320	8.190	8.220	7.556	4,409,790
2021-12-03	8.270	8.270	8.120	8.210	7.546	3,728,626
2021-12-02	8.120	8.280	8.120	8.220	7.556	5,525,459
2021-12-01	8.100	8.140	8.050	8.130	7.473	4,007,467
2021-11-30	8.060	8.120	8.040	8.100	7.445	3,062,968
2021-11-29	8.120	8.120	8.000	8.060	7.408	3,874,338
2021-11-26	8.120	8.150	8.020	8.140	7.482	2,643,352
2021-11-25	8.150	8.200	8.120	8.120	7.464	2,812,662
2021-11-24	8.160	8.180	8.090	8.150	7.491	3,331,272
2021-11-23	8.150	8.160	8.090	8.120	7.464	2,876,976
2021-11-22	8.060	8.150	8.030	8.130	7.473	3,548,476
2021-11-19	8.090	8.090	7.970	8.090	7.436	2,915,028
2021-11-18	8.090	8.090	8.040	8.060	7.408	2,988,856
2021-11-17	8.110	8.130	8.030	8.070	7.418	3,368,244
2021-11-16	8.110	8.150	8.080	8.140	7.482	3,214,938
2021-11-15	8.150	8.190	8.050	8.110	7.454	3,247,319
2021-11-12	8.130	8.140	8.060	8.110	7.454	2,523,053
2021-11-11	8.030	8.160	7.990	8.140	7.482	3,692,745
2021-11-10	7.980	8.030	7.800	8.030	7.381	3,504,483
2021-11-09	8.050	8.050	7.970	8.010	7.362	2,190,912
2021-11-08	8.070	8.090	7.930	8.000	7.353	3,539,327

← NewerPage 20 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.