COFCO Capital Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9.000 | 9.040 | 8.900 | 8.950 | 8.950 | 7,412,319 |
| 2026-10-19 | 8.960 | 9.080 | 8.950 | 9.020 | 9.020 | 6,789,269 |
| 2026-10-16 | 9.030 | 9.110 | 8.920 | 9.010 | 9.010 | 9,174,500 |
| 2026-10-15 | 9.020 | 9.110 | 8.900 | 8.990 | 8.990 | 12,458,110 |
| 2026-10-14 | 9.180 | 9.250 | 9.100 | 9.140 | 9.140 | 10,598,414 |
| 2026-10-13 | 9.120 | 9.300 | 9.060 | 9.230 | 9.230 | 16,912,477 |
| 2026-10-12 | 9.180 | 9.240 | 9.110 | 9.150 | 9.150 | 10,226,604 |
| 2026-10-09 | 9.060 | 9.190 | 9.000 | 9.180 | 9.180 | 12,684,400 |
| 2026-10-08 | 9.140 | 9.240 | 9.040 | 9.090 | 9.090 | 9,481,123 |
| 2026-09-30 | 9.150 | 9.190 | 9.090 | 9.140 | 9.140 | 5,748,400 |
| 2026-09-29 | 9.040 | 9.170 | 9.010 | 9.110 | 9.110 | 8,512,900 |
| 2026-09-28 | 9.050 | 9.160 | 8.980 | 9.050 | 9.050 | 9,814,700 |
| 2026-09-24 | 9.240 | 9.240 | 9.020 | 9.050 | 9.050 | 9,881,474 |
| 2026-09-23 | 9.300 | 9.340 | 9.220 | 9.230 | 9.230 | 8,089,704 |
| 2026-09-22 | 9.320 | 9.420 | 9.260 | 9.350 | 9.350 | 12,336,300 |
| 2026-09-21 | 9.200 | 9.350 | 9.140 | 9.320 | 9.320 | 14,494,461 |
Page 1 of 1 · 16 trading days
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.