COFCO Capital Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	12.660	13.040	12.500	12.550	12.192	60,027,464
2025-04-22	12.230	13.220	12.210	12.800	12.435	102,565,924
2025-04-21	11.940	12.210	11.800	12.140	11.794	21,931,902
2025-04-18	12.050	12.180	11.940	11.980	11.638	16,949,701
2025-04-17	12.010	12.130	11.960	11.960	11.619	16,802,700
2025-04-16	12.220	12.290	11.850	12.100	11.755	26,301,250
2025-04-15	12.450	12.470	12.180	12.270	11.920	23,403,428
2025-04-14	12.270	12.550	12.270	12.450	12.095	37,339,997
2025-04-11	12.500	12.590	12.250	12.270	11.920	55,413,726
2025-04-10	12.350	13.000	12.200	12.720	12.357	95,018,513
2025-04-09	11.600	12.610	11.450	12.430	12.076	83,304,313
2025-04-08	11.200	12.300	10.760	11.910	11.570	71,383,292
2025-04-07	12.100	12.110	11.410	11.410	11.085	35,366,700
2025-04-03	12.410	13.020	12.380	12.680	12.318	41,876,800
2025-04-02	12.360	12.660	12.320	12.560	12.202	24,471,387
2025-04-01	12.440	12.600	12.300	12.360	12.008	21,071,275
2025-03-31	12.650	12.760	12.300	12.430	12.076	33,787,730
2025-03-28	12.620	12.980	12.550	12.770	12.406	44,948,595
2025-03-27	12.640	12.790	12.490	12.620	12.260	21,968,600
2025-03-26	12.610	12.750	12.570	12.680	12.318	16,299,200
2025-03-25	12.580	12.670	12.500	12.590	12.231	14,028,800
2025-03-24	12.660	12.720	12.430	12.680	12.318	26,546,400
2025-03-21	12.770	12.890	12.620	12.710	12.348	23,791,027
2025-03-20	13.080	13.090	12.860	12.880	12.513	23,788,500
2025-03-19	13.050	13.170	12.970	13.080	12.707	22,483,127
2025-03-18	13.150	13.180	12.980	13.070	12.697	21,853,398
2025-03-17	13.150	13.150	12.980	13.050	12.678	38,494,299
2025-03-14	12.680	13.450	12.640	13.200	12.824	83,482,985
2025-03-13	12.780	13.000	12.590	12.670	12.309	27,285,700
2025-03-12	12.840	13.050	12.800	12.850	12.484	26,844,900
2025-03-11	12.730	12.830	12.640	12.830	12.464	25,198,665
2025-03-10	12.980	13.040	12.780	12.850	12.484	28,313,686
2025-03-07	13.390	13.450	13.010	13.050	12.678	63,873,100
2025-03-06	13.020	13.600	13.020	13.580	13.193	80,349,213
2025-03-05	12.950	13.030	12.750	12.930	12.561	31,069,669
2025-03-04	12.730	13.030	12.720	12.950	12.581	20,966,784
2025-03-03	12.770	12.990	12.690	12.810	12.445	26,373,636
2025-02-28	13.270	13.490	12.780	12.840	12.474	45,755,661
2025-02-27	13.450	13.680	13.150	13.350	12.969	46,996,700
2025-02-26	13.400	13.520	13.200	13.510	13.125	41,929,451
2025-02-25	13.500	13.600	13.280	13.340	12.960	39,275,333
2025-02-24	13.820	13.940	13.500	13.710	13.319	47,315,821
2025-02-21	13.570	13.920	13.240	13.780	13.387	63,855,577
2025-02-20	13.640	13.680	13.480	13.560	13.173	28,726,200
2025-02-19	13.440	13.690	13.390	13.640	13.251	38,541,670
2025-02-18	14.020	14.020	13.300	13.420	13.037	62,726,011
2025-02-17	13.870	14.620	13.870	14.050	13.649	93,714,073
2025-02-14	13.870	14.080	13.680	13.740	13.348	48,668,001
2025-02-13	13.840	14.300	13.590	13.990	13.591	86,212,022
2025-02-12	13.600	13.970	13.580	13.960	13.562	52,768,216
2025-02-11	13.880	13.890	13.530	13.640	13.251	42,982,669
2025-02-10	13.700	14.000	13.680	13.890	13.494	63,886,003
2025-02-07	13.160	13.900	13.120	13.710	13.319	92,269,478
2025-02-06	12.580	13.200	12.510	13.200	12.824	64,384,302
2025-02-05	12.780	12.830	12.540	12.710	12.348	44,096,400
2025-01-27	13.530	13.620	12.680	12.680	12.318	81,393,675
2025-01-24	13.050	13.560	13.050	13.450	13.066	113,282,552
2025-01-23	13.010	13.900	13.010	13.560	13.173	168,159,542
2025-01-22	12.820	12.870	12.570	12.640	12.280	36,940,150
2025-01-21	13.350	13.500	12.860	12.960	12.590	72,460,058

← NewerPage 7 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.