COFCO Capital Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	12.730	12.780	12.520	12.750	12.536	39,544,003
2025-07-21	12.800	12.900	12.660	12.740	12.526	42,508,209
2025-07-18	12.700	13.160	12.700	12.900	12.683	67,372,700
2025-07-17	12.630	12.890	12.620	12.780	12.565	42,044,217
2025-07-16	12.650	12.730	12.570	12.670	12.457	38,429,300
2025-07-15	12.860	12.900	12.620	12.690	12.477	49,629,658
2025-07-14	13.330	13.460	12.800	12.880	12.664	83,481,640
2025-07-11	13.110	13.850	12.810	13.480	13.254	144,931,122
2025-07-10	12.950	13.560	12.950	13.250	12.872	125,479,598
2025-07-09	12.540	13.700	12.480	13.080	12.707	147,427,304
2025-07-08	12.120	12.720	12.070	12.600	12.241	77,296,201
2025-07-07	12.000	12.220	11.930	12.150	11.803	28,317,015
2025-07-04	11.900	12.230	11.850	11.990	11.648	37,906,600
2025-07-03	11.960	12.020	11.880	11.910	11.570	22,312,800
2025-07-02	12.030	12.060	11.900	11.950	11.609	22,118,695
2025-07-01	12.250	12.270	11.970	12.060	11.716	27,390,300
2025-06-30	12.340	12.450	12.170	12.230	11.881	38,863,301
2025-06-27	12.310	12.860	12.290	12.330	11.978	75,345,600
2025-06-26	12.400	12.540	12.280	12.300	11.949	64,407,337
2025-06-25	11.820	12.560	11.740	12.470	12.114	103,811,928
2025-06-24	11.490	11.900	11.450	11.820	11.483	32,510,024
2025-06-23	11.310	11.510	11.300	11.490	11.162	12,935,299
2025-06-20	11.500	11.500	11.350	11.360	11.036	15,834,996
2025-06-19	11.820	11.870	11.470	11.500	11.172	26,374,000
2025-06-18	11.980	12.140	11.830	11.870	11.531	24,380,460
2025-06-17	11.940	12.040	11.830	12.000	11.658	22,196,158
2025-06-16	11.670	11.940	11.650	11.940	11.599	24,914,517
2025-06-13	11.800	11.860	11.670	11.710	11.376	17,620,300
2025-06-12	11.750	11.980	11.720	11.870	11.531	18,963,718
2025-06-11	11.670	11.930	11.630	11.830	11.493	18,617,660
2025-06-10	11.830	11.840	11.550	11.670	11.337	17,073,783
2025-06-09	11.710	11.890	11.700	11.840	11.502	17,662,700
2025-06-06	11.810	11.900	11.670	11.700	11.366	12,217,618
2025-06-05	11.730	11.870	11.670	11.810	11.473	17,379,426
2025-06-04	11.610	11.790	11.550	11.740	11.405	17,060,545
2025-06-03	11.450	11.690	11.420	11.590	11.259	13,064,300
2025-05-30	11.540	11.620	11.470	11.500	11.172	11,095,002
2025-05-29	11.450	11.700	11.450	11.640	11.308	15,031,318
2025-05-28	11.650	11.690	11.470	11.470	11.143	11,955,101
2025-05-27	11.650	11.670	11.600	11.650	11.318	8,100,016
2025-05-26	11.630	11.700	11.590	11.680	11.347	10,555,000
2025-05-23	11.840	11.850	11.650	11.670	11.337	14,343,200
2025-05-22	11.980	11.980	11.800	11.820	11.483	17,813,695
2025-05-21	11.930	12.090	11.900	12.010	11.667	17,600,300
2025-05-20	11.900	11.970	11.880	11.930	11.590	10,939,901
2025-05-19	11.900	11.980	11.870	11.900	11.561	10,499,508
2025-05-16	11.940	11.960	11.850	11.900	11.561	15,541,300
2025-05-15	12.230	12.240	11.960	11.960	11.619	29,288,243
2025-05-14	12.030	12.510	11.970	12.330	11.978	49,829,100
2025-05-13	12.240	12.260	12.020	12.040	11.697	19,480,002
2025-05-12	12.000	12.170	12.000	12.160	11.813	17,508,700
2025-05-09	12.180	12.180	11.960	12.010	11.667	16,665,901
2025-05-08	12.030	12.190	12.010	12.160	11.813	18,114,701
2025-05-07	12.540	12.680	12.100	12.160	11.813	36,439,998
2025-05-06	11.970	12.130	11.970	12.130	11.784	21,957,190
2025-04-30	11.880	11.950	11.670	11.890	11.551	19,109,200
2025-04-29	11.980	12.020	11.900	11.970	11.629	13,420,901
2025-04-28	12.160	12.170	11.950	11.990	11.648	19,543,400
2025-04-25	12.190	12.250	12.140	12.140	11.794	21,410,500
2025-04-24	12.460	12.490	12.150	12.200	11.852	35,488,200

← NewerPage 6 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.