Poco Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-26	54.790	57.380	53.860	56.350	28.453	10,580,301
2024-04-25	56.000	56.030	52.600	53.800	27.165	10,208,350
2024-04-24	55.590	57.800	55.590	57.700	29.134	6,127,883
2024-04-23	54.010	56.180	53.920	55.550	28.049	5,726,700
2024-04-22	51.590	54.390	51.100	53.920	27.226	5,023,667
2024-04-19	53.280	53.430	51.840	52.430	26.473	4,638,362
2024-04-18	53.130	54.660	51.000	53.990	27.261	6,276,407
2024-04-17	54.500	54.990	53.000	54.250	27.392	7,940,691
2024-04-16	56.400	56.600	53.210	53.340	26.933	6,993,923
2024-04-15	57.600	58.220	55.740	56.750	28.655	5,228,560
2024-04-12	57.630	59.290	57.130	58.060	29.316	6,713,078
2024-04-11	54.990	58.100	54.720	56.770	28.665	6,553,736
2024-04-10	57.000	57.000	54.300	54.830	27.685	5,710,643
2024-04-09	56.700	57.870	55.330	57.080	28.821	5,793,612
2024-04-08	56.160	57.770	55.800	56.510	28.533	4,993,205
2024-04-03	58.510	58.700	55.800	56.800	28.680	7,167,502
2024-04-02	60.000	60.500	58.300	58.800	29.690	6,673,096
2024-04-01	57.000	61.490	56.410	60.500	30.548	11,554,322
2024-03-29	56.310	56.950	55.380	56.380	28.468	4,815,119
2024-03-28	55.500	58.200	55.330	56.340	28.448	6,554,134
2024-03-27	57.550	58.010	55.500	55.870	28.210	7,579,951
2024-03-26	60.600	61.370	57.540	58.210	29.392	11,986,300
2024-03-25	61.180	63.890	59.810	60.920	30.760	14,433,146
2024-03-22	58.560	62.000	58.110	61.500	31.053	16,089,823
2024-03-21	57.950	59.500	57.200	59.110	29.846	10,298,522
2024-03-20	58.250	59.460	56.930	58.110	29.341	8,481,289
2024-03-19	57.490	61.090	56.610	58.600	29.589	11,846,090
2024-03-18	57.420	58.200	57.030	58.070	29.321	8,701,772
2024-03-15	55.930	57.940	55.610	57.790	29.180	8,229,358
2024-03-14	57.010	57.790	55.980	56.490	28.523	10,348,708
2024-03-13	59.500	60.000	57.500	58.150	29.361	14,188,318
2024-03-12	60.000	60.320	57.100	58.150	29.361	13,721,993
2024-03-11	59.300	60.850	58.500	60.750	30.674	9,611,096
2024-03-08	57.590	62.080	56.990	60.950	30.775	13,037,176
2024-03-07	58.170	60.000	56.710	57.090	28.826	9,206,045
2024-03-06	56.940	58.930	56.700	58.150	29.361	7,629,157
2024-03-05	58.050	59.500	56.880	57.480	29.023	8,955,345
2024-03-04	57.700	60.650	57.700	59.300	29.942	12,351,029
2024-03-01	53.990	57.740	53.820	56.800	28.680	10,591,032
2024-02-29	51.650	54.850	51.650	54.280	27.407	6,356,138
2024-02-28	55.700	56.210	52.000	52.000	26.256	10,253,855
2024-02-27	53.010	57.770	52.910	56.390	28.473	11,030,743
2024-02-26	52.280	54.290	52.200	53.530	27.029	7,720,103
2024-02-23	55.860	55.900	52.730	53.360	26.943	10,658,119
2024-02-22	52.180	53.900	51.690	53.600	27.064	9,721,070
2024-02-21	51.100	51.910	49.680	50.720	25.610	7,915,025
2024-02-20	52.010	52.500	51.260	51.900	26.206	6,200,187
2024-02-19	53.360	53.950	51.250	53.110	26.817	10,466,200
2024-02-08	48.960	52.230	48.570	50.310	25.403	8,309,238
2024-02-07	46.980	49.980	46.900	48.200	24.337	8,853,250
2024-02-06	41.000	47.570	40.400	46.980	23.721	8,311,914
2024-02-05	43.130	44.600	39.680	41.850	21.131	5,383,543
2024-02-02	44.880	45.460	42.280	43.450	21.939	4,549,711
2024-02-01	44.060	46.680	42.790	44.800	22.621	6,116,934
2024-01-31	45.600	46.280	44.200	44.320	22.378	4,602,900
2024-01-30	46.500	47.600	45.500	45.620	23.035	3,834,311
2024-01-29	50.600	50.600	45.650	46.900	23.681	7,728,461
2024-01-26	52.370	52.480	50.560	50.600	25.549	6,375,278
2024-01-25	49.360	53.000	49.310	52.710	26.615	8,702,011
2024-01-24	51.510	51.710	47.380	49.340	24.913	7,818,581

← NewerPage 11 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.