COFCO Capital Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 15.600 | 16.000 | 15.450 | 15.740 | 15.291 | 121,344,148 |
| 2024-10-24 | 15.110 | 15.880 | 14.820 | 15.740 | 15.291 | 132,382,895 |
| 2024-10-23 | 16.070 | 16.680 | 15.350 | 15.410 | 14.971 | 161,007,500 |
| 2024-10-22 | 17.130 | 17.330 | 16.160 | 16.350 | 15.884 | 189,300,514 |
| 2024-10-21 | 16.610 | 17.990 | 16.350 | 17.490 | 16.991 | 268,774,003 |
| 2024-10-18 | 16.530 | 18.770 | 16.120 | 17.330 | 16.836 | 296,074,120 |
| 2024-10-17 | 15.990 | 18.000 | 15.180 | 17.450 | 16.952 | 314,093,846 |
| 2024-10-16 | 16.700 | 17.300 | 16.400 | 16.400 | 15.932 | 262,178,924 |
| 2024-10-15 | 19.530 | 19.700 | 16.330 | 18.220 | 17.700 | 407,335,128 |
| 2024-10-14 | 17.910 | 17.910 | 17.310 | 17.910 | 17.399 | 151,839,517 |
| 2024-10-11 | 15.500 | 17.400 | 14.800 | 16.280 | 15.816 | 379,773,453 |
| 2024-10-10 | 15.820 | 15.820 | 12.940 | 15.820 | 15.369 | 241,565,822 |
| 2024-10-09 | 13.120 | 14.380 | 13.100 | 14.380 | 13.970 | 251,662,605 |
| 2024-10-08 | 13.070 | 13.070 | 10.690 | 13.070 | 12.697 | 255,224,494 |
| 2024-09-30 | 11.880 | 11.880 | 11.880 | 11.880 | 11.541 | 14,379,823 |
| 2024-09-27 | 10.770 | 10.800 | 10.480 | 10.800 | 10.492 | 94,039,807 |
| 2024-09-26 | 9.820 | 9.820 | 9.720 | 9.820 | 9.540 | 230,393,734 |
| 2024-09-25 | 8.930 | 8.930 | 8.930 | 8.930 | 8.675 | 11,406,383 |
| 2024-09-24 | 7.500 | 8.120 | 7.460 | 8.120 | 7.888 | 28,089,612 |
| 2024-09-23 | 7.410 | 7.430 | 7.350 | 7.380 | 7.170 | 12,731,932 |
| 2024-09-20 | 7.450 | 7.490 | 7.360 | 7.410 | 7.199 | 14,731,935 |
| 2024-09-19 | 7.380 | 7.560 | 7.250 | 7.470 | 7.257 | 29,925,159 |
| 2024-09-18 | 7.210 | 7.430 | 7.060 | 7.350 | 7.140 | 27,140,122 |
| 2024-09-13 | 7.190 | 7.340 | 7.180 | 7.220 | 7.014 | 13,298,701 |
| 2024-09-12 | 7.180 | 7.260 | 7.160 | 7.190 | 6.985 | 9,249,987 |
| 2024-09-11 | 7.270 | 7.270 | 7.160 | 7.190 | 6.985 | 9,321,600 |
| 2024-09-10 | 7.310 | 7.350 | 7.150 | 7.290 | 7.082 | 14,621,000 |
| 2024-09-09 | 7.280 | 7.410 | 7.240 | 7.320 | 7.111 | 14,198,404 |
| 2024-09-06 | 7.470 | 7.530 | 7.330 | 7.330 | 7.121 | 15,816,870 |
| 2024-09-05 | 7.380 | 7.450 | 7.370 | 7.410 | 7.199 | 10,348,370 |
| 2024-09-04 | 7.460 | 7.560 | 7.360 | 7.370 | 7.160 | 16,016,052 |
| 2024-09-03 | 7.550 | 7.660 | 7.490 | 7.510 | 7.296 | 14,159,901 |
| 2024-09-02 | 7.730 | 7.740 | 7.540 | 7.580 | 7.364 | 23,594,473 |
| 2024-08-30 | 7.530 | 7.920 | 7.490 | 7.770 | 7.548 | 27,595,726 |
| 2024-08-29 | 7.430 | 7.600 | 7.410 | 7.500 | 7.286 | 15,859,038 |
| 2024-08-28 | 7.550 | 7.580 | 7.460 | 7.480 | 7.267 | 10,846,288 |
| 2024-08-27 | 7.680 | 7.680 | 7.500 | 7.560 | 7.344 | 11,842,335 |
| 2024-08-26 | 7.630 | 7.700 | 7.580 | 7.680 | 7.461 | 14,082,499 |
| 2024-08-23 | 7.590 | 7.700 | 7.490 | 7.660 | 7.442 | 16,832,900 |
| 2024-08-22 | 7.850 | 7.880 | 7.700 | 7.720 | 7.500 | 11,660,700 |
| 2024-08-21 | 7.910 | 7.980 | 7.810 | 7.840 | 7.616 | 14,119,900 |
| 2024-08-20 | 8.100 | 8.130 | 7.900 | 7.950 | 7.723 | 19,263,177 |
| 2024-08-19 | 7.930 | 8.130 | 7.920 | 8.110 | 7.879 | 20,110,950 |
| 2024-08-16 | 8.100 | 8.110 | 7.940 | 7.980 | 7.752 | 15,472,568 |
| 2024-08-15 | 7.910 | 8.160 | 7.900 | 8.090 | 7.859 | 22,628,723 |
| 2024-08-14 | 8.040 | 8.070 | 7.910 | 7.930 | 7.704 | 12,461,201 |
| 2024-08-13 | 7.910 | 8.050 | 7.870 | 8.040 | 7.811 | 15,591,451 |
| 2024-08-12 | 7.860 | 7.970 | 7.800 | 7.930 | 7.704 | 12,017,700 |
| 2024-08-09 | 8.020 | 8.110 | 7.910 | 7.910 | 7.684 | 13,869,000 |
| 2024-08-08 | 7.930 | 8.100 | 7.920 | 8.000 | 7.772 | 13,689,030 |
| 2024-08-07 | 7.990 | 8.020 | 7.910 | 7.940 | 7.714 | 12,457,863 |
| 2024-08-06 | 8.020 | 8.130 | 7.850 | 7.940 | 7.714 | 18,641,231 |
| 2024-08-05 | 8.030 | 8.190 | 7.950 | 7.980 | 7.752 | 30,463,563 |
| 2024-08-02 | 8.050 | 8.150 | 7.960 | 8.010 | 7.782 | 24,259,939 |
| 2024-08-01 | 8.020 | 8.110 | 8.000 | 8.080 | 7.850 | 26,675,101 |
| 2024-07-31 | 7.710 | 8.110 | 7.710 | 8.080 | 7.850 | 45,845,700 |
| 2024-07-30 | 7.710 | 7.760 | 7.670 | 7.710 | 7.490 | 11,479,800 |
| 2024-07-29 | 7.700 | 7.780 | 7.640 | 7.710 | 7.490 | 14,992,946 |
| 2024-07-26 | 7.560 | 7.750 | 7.530 | 7.690 | 7.471 | 19,599,800 |
| 2024-07-25 | 7.450 | 7.620 | 7.430 | 7.520 | 7.306 | 12,610,922 |
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.