Poco Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-25	39.470	39.770	38.320	38.860	27.567	6,007,297
2024-07-24	39.900	40.970	39.600	40.150	28.482	4,339,585
2024-07-23	41.500	41.580	39.930	39.960	28.347	5,369,000
2024-07-22	41.450	41.900	40.910	41.560	29.482	4,336,394
2024-07-19	40.990	42.550	40.520	41.420	29.383	7,816,740
2024-07-18	41.600	42.090	40.000	41.100	29.156	9,926,883
2024-07-17	43.540	44.580	42.820	42.900	30.433	9,158,702
2024-07-16	42.850	44.160	41.390	43.800	31.071	11,432,258
2024-07-15	43.800	44.440	42.700	42.960	30.475	7,175,977
2024-07-12	43.630	44.440	43.050	43.800	31.071	12,497,783
2024-07-11	39.900	45.500	39.400	44.120	31.298	21,973,998
2024-07-10	41.300	41.640	38.760	39.300	27.879	13,783,596
2024-07-09	40.140	42.150	38.760	41.940	29.752	10,182,644
2024-07-08	41.500	42.300	40.310	40.410	28.666	6,498,330
2024-07-05	40.990	42.150	40.510	41.980	29.780	5,441,921
2024-07-04	42.260	42.880	41.100	41.320	29.312	6,048,746
2024-07-03	44.260	44.400	41.520	41.870	29.702	10,413,943
2024-07-02	44.980	45.500	43.050	45.040	31.951	11,689,670
2024-07-01	44.610	45.880	44.000	44.440	31.525	11,789,636
2024-06-28	42.430	44.660	42.300	43.900	31.142	8,089,236
2024-06-27	42.000	44.000	41.700	42.770	30.341	7,500,117
2024-06-26	40.640	42.480	40.500	42.480	30.135	5,245,928
2024-06-25	41.260	41.740	40.160	40.430	28.681	5,163,276
2024-06-24	42.030	43.530	41.060	41.210	29.234	6,759,443
2024-06-21	42.300	43.180	41.950	42.390	30.071	6,136,652
2024-06-20	43.160	44.990	42.930	43.130	30.596	9,043,549
2024-06-19	44.000	44.280	43.080	43.540	30.887	8,206,040
2024-06-18	42.760	44.880	42.500	43.990	31.206	10,814,683
2024-06-17	41.350	43.290	40.940	42.690	30.284	8,246,887
2024-06-14	40.950	41.690	40.270	41.330	29.319	3,771,250
2024-06-13	40.780	41.990	40.780	41.330	29.319	4,065,355
2024-06-12	40.700	41.490	40.150	40.980	29.071	3,670,286
2024-06-11	55.490	57.090	55.200	56.920	28.740	3,213,677
2024-06-07	57.600	57.600	55.420	55.800	28.175	5,046,125
2024-06-06	58.030	59.500	56.870	57.260	28.912	6,952,298
2024-06-05	58.000	59.300	57.700	57.800	29.185	6,320,851
2024-06-04	58.090	59.280	56.980	58.100	29.336	5,355,297
2024-06-03	57.360	59.400	57.000	58.330	29.452	8,178,028
2024-05-31	55.400	58.290	55.050	57.360	28.963	8,467,404
2024-05-30	54.890	55.960	53.780	55.390	27.968	4,419,481
2024-05-29	54.550	57.480	54.500	55.690	28.119	6,108,039
2024-05-28	53.530	56.200	53.490	54.750	27.645	7,135,686
2024-05-27	53.300	54.200	52.540	54.000	27.266	4,603,270
2024-05-24	57.790	59.220	53.700	53.700	27.115	12,549,985
2024-05-23	60.000	60.670	57.300	57.610	29.089	8,876,388
2024-05-22	54.450	59.600	54.300	59.390	29.988	15,935,579
2024-05-21	53.700	54.360	53.160	54.180	27.357	3,335,581
2024-05-20	53.200	54.880	53.020	53.890	27.210	3,268,962
2024-05-17	53.410	53.780	52.400	53.450	26.988	3,133,332
2024-05-16	54.380	54.860	53.330	53.600	27.064	3,257,947
2024-05-15	53.240	54.590	52.890	53.850	27.190	3,031,453
2024-05-14	53.000	54.140	52.880	53.230	26.877	2,608,444
2024-05-13	53.880	54.520	52.600	53.080	26.801	4,905,116
2024-05-10	55.600	55.660	53.800	53.890	27.210	4,539,980
2024-05-09	55.430	56.460	55.430	55.640	28.094	3,463,784
2024-05-08	56.750	56.970	55.360	55.470	28.008	3,663,001
2024-05-07	57.000	57.960	56.410	57.230	28.897	4,721,396
2024-05-06	56.880	57.380	56.170	56.870	28.715	5,310,493
2024-04-30	56.140	57.150	55.820	56.320	28.437	4,156,888
2024-04-29	56.650	57.590	56.050	56.480	28.518	6,937,894

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-27	0.2800 CNY
2025-06-27	0.2000 CNY
2024-06-12	0.1999 CNY
2023-06-16	0.2000 CNY
2022-07-05	0.2000 CNY
2021-05-28	0.2800 CNY
2020-06-10	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.