COFCO Capital Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	11.950	12.040	11.760	11.790	11.592	19,647,999
2026-01-15	12.080	12.120	11.860	11.900	11.700	25,698,901
2026-01-14	12.100	12.530	12.060	12.200	11.995	46,448,521
2026-01-13	12.220	12.340	12.060	12.130	11.926	29,353,511
2026-01-12	12.050	12.240	12.020	12.220	12.015	30,759,388
2026-01-09	11.940	12.090	11.900	12.000	11.798	21,356,124
2026-01-08	11.950	11.970	11.820	11.890	11.690	15,942,958
2026-01-07	12.110	12.130	11.920	11.950	11.749	23,978,837
2026-01-06	11.900	12.140	11.830	12.120	11.916	29,389,578
2026-01-05	11.700	11.910	11.630	11.900	11.700	18,549,414
2025-12-31	11.770	11.820	11.680	11.700	11.504	11,358,837
2025-12-30	11.870	11.940	11.770	11.770	11.572	14,766,330
2025-12-29	11.830	11.980	11.820	11.950	11.749	16,821,899
2025-12-26	11.860	11.950	11.770	11.840	11.641	17,839,687
2025-12-25	11.750	12.030	11.750	11.910	11.710	22,335,479
2025-12-24	11.500	11.730	11.490	11.710	11.513	14,913,545
2025-12-23	11.610	11.650	11.480	11.500	11.307	8,946,315
2025-12-22	11.570	11.690	11.560	11.620	11.425	10,254,455
2025-12-19	11.450	11.600	11.430	11.570	11.376	11,304,975
2025-12-18	11.500	11.560	11.440	11.440	11.248	8,541,939
2025-12-17	11.500	11.630	11.200	11.570	11.376	19,422,719
2025-12-16	11.450	11.540	11.300	11.520	11.327	14,499,780
2025-12-15	11.450	11.600	11.430	11.510	11.317	8,252,875
2025-12-12	11.460	11.600	11.460	11.520	11.327	7,956,612
2025-12-11	11.730	11.750	11.450	11.460	11.268	12,232,949
2025-12-10	11.610	11.780	11.540	11.730	11.533	11,348,078
2025-12-09	11.800	11.810	11.610	11.630	11.435	15,614,387
2025-12-08	12.030	12.110	11.840	11.850	11.651	23,654,000
2025-12-05	11.690	11.980	11.680	11.920	11.720	22,086,122
2025-12-04	11.650	11.780	11.600	11.750	11.553	14,685,423
2025-12-03	11.550	11.960	11.520	11.750	11.553	30,906,188
2025-12-02	11.630	11.640	11.510	11.510	11.317	8,047,700
2025-12-01	11.560	11.650	11.540	11.630	11.435	8,691,100
2025-11-28	11.480	11.570	11.430	11.560	11.366	9,908,727
2025-11-27	11.590	11.620	11.470	11.490	11.297	11,524,504
2025-11-26	11.660	11.720	11.520	11.540	11.346	12,472,966
2025-11-25	11.680	11.810	11.670	11.680	11.484	12,114,848
2025-11-24	11.580	11.680	11.520	11.660	11.464	12,470,888
2025-11-21	11.910	11.970	11.550	11.550	11.356	21,474,246
2025-11-20	12.190	12.240	11.940	11.950	11.749	12,984,461
2025-11-19	12.200	12.280	12.020	12.090	11.887	13,309,987
2025-11-18	12.280	12.290	12.160	12.210	12.005	14,821,800
2025-11-17	12.400	12.410	12.250	12.280	12.074	17,834,240
2025-11-14	12.450	12.550	12.430	12.450	12.241	15,635,624
2025-11-13	12.390	12.500	12.360	12.490	12.280	12,872,183
2025-11-12	12.390	12.510	12.350	12.440	12.231	11,918,431
2025-11-11	12.540	12.550	12.400	12.420	12.211	13,288,299
2025-11-10	12.370	12.580	12.330	12.550	12.339	16,508,730
2025-11-07	12.480	12.480	12.370	12.380	12.172	13,238,073
2025-11-06	12.460	12.550	12.430	12.480	12.270	14,095,503
2025-11-05	12.290	12.540	12.270	12.460	12.251	15,195,369
2025-11-04	12.640	12.650	12.320	12.410	12.202	25,559,972
2025-11-03	12.700	12.750	12.600	12.670	12.457	16,426,000
2025-10-31	12.620	12.800	12.620	12.700	12.487	17,998,009
2025-10-30	13.000	13.010	12.750	12.770	12.556	25,102,800
2025-10-29	12.850	13.040	12.810	12.970	12.752	25,028,406
2025-10-28	12.870	12.950	12.800	12.810	12.595	22,799,586
2025-10-27	13.000	13.110	12.870	12.930	12.713	28,024,784
2025-10-24	12.790	12.880	12.760	12.860	12.644	20,935,780
2025-10-23	12.720	12.800	12.450	12.790	12.575	23,846,866

← NewerPage 4 of 5 · 243 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.