COFCO Capital Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	10.290	10.290	10.160	10.180	10.009	8,107,200
2026-04-20	10.250	10.340	10.210	10.260	10.088	8,503,948
2026-04-17	10.360	10.360	10.200	10.250	10.078	10,769,757
2026-04-16	10.340	10.380	10.320	10.360	10.186	8,700,126
2026-04-15	10.420	10.450	10.330	10.340	10.166	8,990,000
2026-04-14	10.430	10.470	10.320	10.410	10.235	10,254,800
2026-04-13	10.430	10.470	10.360	10.410	10.235	8,905,301
2026-04-10	10.320	10.570	10.320	10.480	10.304	16,675,455
2026-04-09	10.470	10.510	10.290	10.310	10.137	13,703,200
2026-04-08	10.420	10.550	10.310	10.550	10.373	22,535,604
2026-04-07	10.070	10.530	10.050	10.360	10.186	20,318,509
2026-04-03	10.550	10.650	10.250	10.250	10.078	18,958,000
2026-04-02	10.440	10.470	10.170	10.180	10.009	15,043,799
2026-04-01	10.460	10.540	10.410	10.470	10.294	10,285,355
2026-03-31	10.510	10.590	10.380	10.410	10.235	17,666,600
2026-03-30	10.590	10.740	10.430	10.510	10.333	17,405,855
2026-03-27	10.580	10.790	10.560	10.730	10.550	11,766,901
2026-03-26	10.840	10.880	10.650	10.660	10.481	19,007,501
2026-03-25	10.830	11.000	10.750	10.940	10.756	26,642,638
2026-03-24	10.770	11.070	10.660	10.930	10.746	27,393,665
2026-03-23	10.840	11.120	10.580	10.730	10.550	37,700,844
2026-03-20	11.230	11.340	10.990	11.020	10.835	44,820,914
2026-03-19	10.850	11.990	10.830	11.530	11.336	68,919,264
2026-03-18	11.060	11.080	10.860	10.930	10.746	22,793,280
2026-03-17	11.020	11.350	10.950	11.090	10.904	35,823,121
2026-03-16	11.220	11.490	11.140	11.280	11.091	57,963,764
2026-03-13	10.770	10.970	10.720	10.750	10.569	18,490,272
2026-03-12	10.800	10.910	10.780	10.880	10.697	15,233,104
2026-03-11	10.910	10.910	10.760	10.810	10.628	16,449,387
2026-03-10	10.990	11.020	10.830	10.910	10.727	20,046,751
2026-03-09	10.960	11.060	10.880	10.920	10.737	15,573,240
2026-03-06	10.880	11.070	10.870	11.070	10.884	14,720,325
2026-03-05	10.990	11.120	10.890	10.960	10.776	17,934,823
2026-03-04	10.970	11.090	10.830	10.880	10.697	21,691,300
2026-03-03	11.160	11.280	11.040	11.070	10.884	24,051,618
2026-03-02	11.050	11.300	10.950	11.170	10.982	22,533,601
2026-02-27	11.060	11.170	11.040	11.130	10.943	12,799,325
2026-02-26	11.110	11.160	11.020	11.070	10.884	12,803,138
2026-02-25	10.950	11.110	10.910	11.070	10.884	15,385,239
2026-02-24	10.850	10.990	10.800	10.950	10.766	11,552,733
2026-02-13	10.890	10.940	10.750	10.750	10.569	11,001,170
2026-02-12	10.970	10.980	10.870	10.900	10.717	10,210,608
2026-02-11	11.020	11.050	10.980	10.990	10.805	6,549,700
2026-02-10	11.000	11.060	10.950	11.030	10.845	8,052,000
2026-02-09	10.990	11.030	10.930	11.000	10.815	10,390,495
2026-02-06	10.880	10.990	10.840	10.900	10.717	9,780,824
2026-02-05	11.060	11.070	10.880	10.940	10.756	12,902,343
2026-02-04	10.950	11.070	10.900	11.060	10.874	12,553,086
2026-02-03	10.980	11.000	10.840	10.980	10.796	13,763,605
2026-02-02	11.250	11.330	10.830	10.840	10.658	29,432,251
2026-01-30	11.620	11.670	11.340	11.340	11.150	21,967,748
2026-01-29	11.560	11.700	11.410	11.650	11.454	16,010,498
2026-01-28	11.610	11.660	11.550	11.590	11.395	13,683,954
2026-01-27	11.800	11.810	11.450	11.600	11.405	20,615,919
2026-01-26	11.920	12.010	11.750	11.820	11.621	18,028,802
2026-01-23	11.800	12.090	11.800	11.930	11.730	24,501,169
2026-01-22	11.690	11.840	11.690	11.800	11.602	11,519,718
2026-01-21	11.740	11.810	11.670	11.680	11.484	13,326,626
2026-01-20	11.890	11.920	11.750	11.810	11.612	14,798,500
2026-01-19	11.790	12.000	11.740	11.890	11.690	16,320,357

← NewerPage 3 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.