COFCO Capital Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	12.800	12.910	12.710	12.780	12.565	21,586,798
2025-10-21	12.700	13.050	12.700	12.900	12.683	26,338,244
2025-10-20	12.980	12.990	12.690	12.720	12.506	27,276,187
2025-10-17	13.280	13.390	12.710	12.780	12.565	42,266,171
2025-10-16	13.520	13.560	13.230	13.290	13.067	36,029,118
2025-10-15	13.540	13.740	13.400	13.610	13.381	48,554,551
2025-10-14	13.310	13.900	13.310	13.650	13.421	88,062,488
2025-10-13	13.110	13.350	13.020	13.330	13.106	44,099,996
2025-10-10	13.430	13.790	13.400	13.580	13.352	49,186,880
2025-10-09	13.340	13.570	13.220	13.540	13.313	45,720,795
2025-09-30	13.560	13.600	13.360	13.390	13.165	44,530,767
2025-09-29	13.250	13.850	13.110	13.660	13.431	64,925,071
2025-09-26	13.430	13.640	13.210	13.290	13.067	43,881,640
2025-09-25	13.370	13.650	13.320	13.450	13.224	43,280,496
2025-09-24	13.280	13.680	13.180	13.500	13.273	55,649,187
2025-09-23	13.550	13.600	13.060	13.300	13.077	64,772,445
2025-09-22	13.590	13.970	13.530	13.770	13.539	67,997,192
2025-09-19	13.810	13.850	13.500	13.530	13.303	71,559,884
2025-09-18	14.790	14.890	13.730	13.900	13.667	171,899,542
2025-09-17	13.300	14.600	13.230	14.600	14.355	190,899,200
2025-09-16	13.120	13.300	13.050	13.270	13.047	28,287,260
2025-09-15	13.220	13.320	13.100	13.130	12.909	24,307,100
2025-09-12	13.310	13.450	13.220	13.220	12.998	39,703,695
2025-09-11	13.010	13.370	12.860	13.370	13.145	51,912,036
2025-09-10	13.050	13.180	13.010	13.080	12.860	25,534,595
2025-09-09	13.250	13.270	12.990	13.060	12.841	34,352,220
2025-09-08	13.350	13.440	13.130	13.270	13.047	41,949,226
2025-09-05	13.090	13.380	12.910	13.380	13.155	55,903,852
2025-09-04	13.230	13.310	12.830	13.030	12.811	61,561,977
2025-09-03	13.730	13.780	13.150	13.250	13.027	79,143,753
2025-09-02	13.960	14.280	13.520	13.660	13.431	86,529,936
2025-09-01	14.310	14.460	13.880	14.020	13.785	99,270,929
2025-08-29	14.610	15.300	14.200	14.290	14.050	207,918,245
2025-08-28	12.900	14.230	12.850	14.230	13.991	178,757,013
2025-08-27	13.230	13.500	12.940	12.940	12.723	55,483,239
2025-08-26	13.300	13.390	13.190	13.230	13.008	48,855,109
2025-08-25	13.510	13.580	13.320	13.430	13.204	67,024,697
2025-08-22	13.130	13.530	13.100	13.440	13.214	74,773,202
2025-08-21	13.360	13.740	13.150	13.290	13.067	84,638,492
2025-08-20	13.290	13.290	12.950	13.130	12.909	70,782,957
2025-08-19	12.970	13.790	12.810	13.450	13.224	121,643,720
2025-08-18	13.000	13.140	12.820	13.030	12.811	75,547,127
2025-08-15	12.470	13.160	12.350	12.970	12.752	83,026,309
2025-08-14	12.510	12.750	12.450	12.580	12.369	54,506,867
2025-08-13	12.450	12.590	12.390	12.500	12.290	33,779,592
2025-08-12	12.420	12.530	12.380	12.450	12.241	25,887,691
2025-08-11	12.260	12.410	12.230	12.400	12.192	20,155,201
2025-08-08	12.280	12.330	12.210	12.220	12.015	16,628,600
2025-08-07	12.420	12.420	12.270	12.300	12.093	18,650,601
2025-08-06	12.400	12.440	12.340	12.400	12.192	16,011,365
2025-08-05	12.360	12.450	12.320	12.410	12.202	19,167,005
2025-08-04	12.240	12.310	12.160	12.310	12.103	12,166,084
2025-08-01	12.260	12.340	12.210	12.280	12.074	15,786,881
2025-07-31	12.460	12.530	12.240	12.260	12.054	33,516,068
2025-07-30	12.780	12.790	12.410	12.510	12.300	32,878,087
2025-07-29	12.770	12.820	12.400	12.770	12.556	36,965,809
2025-07-28	12.660	12.990	12.590	12.820	12.605	44,451,067
2025-07-25	12.950	12.990	12.640	12.650	12.438	32,998,800
2025-07-24	12.570	12.870	12.550	12.850	12.634	45,992,913
2025-07-23	12.780	12.940	12.580	12.610	12.398	47,373,902

← NewerPage 5 of 21 · 1,216 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.