COFCO Capital Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	12.890	13.990	12.800	13.340	12.960	120,604,900
2025-01-17	12.720	12.950	12.680	12.730	12.367	28,766,400
2025-01-16	12.920	12.960	12.670	12.820	12.454	27,779,240
2025-01-15	12.810	13.070	12.720	12.850	12.484	30,660,344
2025-01-14	12.550	13.070	12.430	12.990	12.620	57,135,115
2025-01-13	12.120	12.400	12.000	12.310	11.959	21,288,400
2025-01-10	12.590	12.710	12.200	12.200	11.852	19,645,800
2025-01-09	12.560	12.730	12.500	12.600	12.241	23,479,961
2025-01-08	12.510	12.730	12.180	12.630	12.270	30,307,780
2025-01-07	12.410	12.570	12.300	12.550	12.192	22,102,691
2025-01-06	12.240	12.520	12.190	12.420	12.066	26,033,900
2025-01-03	13.010	13.090	12.390	12.460	12.105	32,739,419
2025-01-02	13.310	13.420	12.820	12.970	12.600	37,827,000
2024-12-31	13.990	14.030	13.360	13.390	13.008	42,783,600
2024-12-30	13.880	14.130	13.780	13.990	13.591	37,281,300
2024-12-27	13.680	14.100	13.680	13.920	13.523	37,864,595
2024-12-26	13.700	13.800	13.660	13.680	13.290	22,136,800
2024-12-25	13.980	14.010	13.610	13.740	13.348	28,792,400
2024-12-24	13.900	14.070	13.860	14.010	13.610	25,577,400
2024-12-23	14.170	14.300	13.860	13.930	13.533	30,740,772
2024-12-20	14.250	14.320	14.160	14.170	13.766	28,087,701
2024-12-19	14.000	14.340	13.980	14.270	13.863	33,077,667
2024-12-18	14.400	14.700	14.250	14.290	13.882	53,048,080
2024-12-17	14.340	14.450	14.110	14.140	13.737	31,379,691
2024-12-16	14.590	14.730	14.280	14.360	13.950	43,617,800
2024-12-13	15.150	15.160	14.710	14.730	14.310	55,863,340
2024-12-12	15.210	15.390	15.020	15.300	14.864	43,731,200
2024-12-11	15.240	15.490	15.160	15.250	14.815	41,749,187
2024-12-10	16.160	16.170	15.270	15.300	14.864	81,468,498
2024-12-09	15.420	15.560	15.200	15.360	14.922	46,242,428
2024-12-06	15.420	16.000	15.270	15.590	15.145	81,816,429
2024-12-05	15.300	15.760	15.260	15.570	15.126	56,144,661
2024-12-04	15.290	15.800	15.280	15.390	14.951	55,987,394
2024-12-03	15.870	16.080	15.250	15.560	15.116	89,004,950
2024-12-02	15.300	15.680	15.200	15.560	15.116	77,040,559
2024-11-29	14.900	16.000	14.670	15.510	15.068	111,025,191
2024-11-28	15.150	15.320	14.880	14.900	14.475	44,667,955
2024-11-27	14.770	15.090	14.490	15.050	14.621	48,063,987
2024-11-26	15.010	15.260	14.870	14.890	14.465	36,813,753
2024-11-25	15.210	15.400	14.750	15.090	14.660	63,370,735
2024-11-22	16.300	16.400	15.430	15.440	15.000	71,263,200
2024-11-21	16.280	16.600	16.160	16.400	15.932	70,882,605
2024-11-20	16.050	16.450	15.910	16.400	15.932	67,933,365
2024-11-19	15.600	16.200	15.380	16.200	15.738	89,186,672
2024-11-18	16.360	16.470	15.400	15.550	15.107	79,615,939
2024-11-15	16.710	17.010	16.070	16.100	15.641	90,441,191
2024-11-14	17.640	17.840	16.810	16.880	16.399	83,849,740
2024-11-13	17.620	17.870	17.400	17.740	17.234	63,476,720
2024-11-12	18.580	18.790	17.500	17.790	17.283	116,028,279
2024-11-11	17.890	18.660	17.600	18.510	17.982	114,084,311
2024-11-08	18.400	18.600	17.990	18.070	17.555	133,715,818
2024-11-07	17.500	18.970	17.100	18.390	17.866	203,076,080
2024-11-06	18.650	19.400	17.990	18.110	17.593	224,990,868
2024-11-05	19.120	20.380	18.450	19.300	18.750	286,017,935
2024-11-04	18.800	20.000	17.890	19.300	18.750	234,800,014
2024-11-01	21.480	21.980	19.350	19.350	18.798	241,907,682
2024-10-31	21.220	22.630	20.000	21.500	20.887	281,153,951
2024-10-30	19.010	20.570	18.010	20.570	19.983	398,041,261
2024-10-29	17.490	18.700	17.030	18.700	18.167	218,824,054
2024-10-28	15.620	17.000	15.320	17.000	16.515	212,262,078

← NewerPage 8 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.