Poco Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	49.250	51.960	49.050	51.000	25.751	8,518,488
2024-01-22	51.500	56.030	49.450	49.550	25.019	9,730,402
2024-01-19	52.180	53.400	50.440	50.460	25.479	5,711,849
2024-01-18	49.980	52.200	49.210	52.180	26.347	7,541,733
2024-01-17	51.400	52.960	50.580	50.580	25.539	6,663,173
2024-01-16	50.880	51.600	50.200	51.060	25.782	4,549,944
2024-01-15	51.560	51.930	50.180	51.660	26.084	6,055,421
2024-01-12	52.090	52.600	51.110	51.680	26.095	6,603,541
2024-01-11	47.600	53.380	47.200	52.090	26.302	12,068,420
2024-01-10	47.140	49.380	46.100	47.480	23.974	6,457,866
2024-01-09	47.800	49.970	47.260	47.500	23.984	8,092,256
2024-01-08	47.200	47.860	46.170	46.170	23.312	3,276,902
2024-01-05	48.530	48.730	46.910	47.230	23.848	3,371,372
2024-01-04	48.560	49.450	47.560	48.660	24.570	4,963,622
2024-01-03	50.270	50.310	47.610	48.530	24.504	9,477,460
2024-01-02	52.770	53.050	50.610	50.800	25.650	5,607,753
2023-12-29	51.820	53.280	51.820	52.870	26.695	5,634,248
2023-12-28	51.150	52.980	50.610	52.290	26.403	6,157,279
2023-12-27	50.980	51.360	50.400	50.940	25.721	2,864,122
2023-12-26	51.700	51.720	50.000	50.700	25.600	3,303,778
2023-12-25	51.300	51.960	50.490	51.440	25.973	2,800,908
2023-12-22	51.500	52.500	50.780	51.230	25.867	5,057,608
2023-12-21	50.840	52.050	49.680	51.500	26.004	4,793,822
2023-12-20	52.320	52.580	50.900	50.940	25.721	3,434,592
2023-12-19	52.000	52.630	51.420	52.030	26.271	3,145,937
2023-12-18	52.600	52.980	51.700	51.990	26.251	4,188,091
2023-12-15	53.800	54.000	51.940	52.850	26.685	6,974,209
2023-12-14	55.360	55.470	53.670	54.000	27.266	5,011,333
2023-12-13	55.500	55.550	54.500	54.960	27.751	6,067,450
2023-12-12	55.880	56.380	54.680	55.580	28.064	6,638,433
2023-12-11	54.440	55.900	53.810	55.900	28.225	9,260,793
2023-12-08	53.020	56.640	52.650	54.900	27.720	12,618,551
2023-12-07	52.610	53.010	52.050	52.640	26.579	5,640,056
2023-12-06	52.840	53.600	52.600	52.820	26.670	5,977,960
2023-12-05	54.740	55.270	52.680	52.800	26.660	12,101,930
2023-12-04	55.210	56.250	54.210	55.430	27.988	9,756,197
2023-12-01	55.180	55.600	54.250	55.090	27.816	9,278,341
2023-11-30	54.570	55.490	53.700	54.500	27.518	7,832,305
2023-11-29	54.900	55.740	54.020	54.900	27.720	6,846,797
2023-11-28	55.510	56.090	53.800	54.900	27.720	10,135,638
2023-11-27	54.010	56.450	54.010	55.500	28.023	9,216,905
2023-11-24	57.350	58.000	55.000	55.350	27.948	17,109,563
2023-11-23	57.360	59.280	57.360	58.310	29.442	12,698,267
2023-11-22	62.000	62.090	57.800	57.970	29.271	26,249,981
2023-11-21	63.440	66.850	62.180	63.690	32.159	30,640,716
2023-11-20	63.000	65.510	60.690	62.420	31.517	29,321,047
2023-11-17	58.120	67.000	57.600	63.000	31.810	35,662,356
2023-11-16	55.610	59.950	55.040	57.500	29.033	31,973,184
2023-11-15	47.500	56.740	47.500	56.740	28.649	27,217,907
2023-11-14	47.540	47.950	46.600	47.280	23.873	3,336,306
2023-11-13	47.580	49.160	47.070	47.370	23.918	5,304,945
2023-11-10	47.010	47.990	46.510	47.330	23.898	3,575,612
2023-11-09	47.500	48.400	47.010	47.160	23.812	5,768,734
2023-11-08	45.700	47.750	45.550	47.300	23.883	7,854,285
2023-11-07	45.370	46.040	44.730	45.690	23.070	3,077,106
2023-11-06	44.120	45.690	44.120	45.440	22.944	3,240,250
2023-11-03	43.630	44.480	43.620	43.980	22.207	2,019,019
2023-11-02	45.110	45.360	43.550	43.590	22.010	2,688,457
2023-11-01	44.400	45.300	44.160	44.960	22.701	3,139,906
2023-10-31	45.510	45.890	44.250	44.600	22.520	4,022,696

← NewerPage 12 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.