Poco Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	41.170	46.300	41.120	45.480	22.964	9,311,679
2023-10-27	39.210	42.270	38.760	42.080	21.247	6,116,346
2023-10-26	40.360	40.360	38.870	39.580	19.985	3,971,168
2023-10-25	39.870	41.160	39.680	40.330	20.364	3,513,106
2023-10-24	39.980	40.510	38.100	39.780	20.086	4,757,763
2023-10-23	42.300	42.790	39.530	39.920	20.157	5,042,169
2023-10-20	42.900	43.300	42.580	42.720	21.570	3,204,171
2023-10-19	43.320	44.130	43.200	43.250	21.838	2,725,340
2023-10-18	44.800	45.110	43.610	43.620	22.025	3,391,564
2023-10-17	45.330	45.490	44.510	45.190	22.818	2,784,887
2023-10-16	46.150	46.150	44.950	45.310	22.878	3,541,259
2023-10-13	46.590	46.600	45.880	46.000	23.227	3,261,401
2023-10-12	46.690	46.990	45.880	46.820	23.641	3,943,989
2023-10-11	46.630	47.500	46.370	46.710	23.585	4,326,647
2023-10-10	47.740	47.740	46.200	46.660	23.560	6,181,663
2023-10-09	45.680	48.860	45.020	47.820	24.146	10,736,070
2023-09-28	45.340	45.990	44.850	45.650	23.050	4,281,609
2023-09-27	43.820	46.580	43.350	45.210	22.828	7,522,584
2023-09-26	44.140	44.710	43.260	44.030	22.232	4,567,138
2023-09-25	44.370	44.490	43.210	44.090	22.262	4,729,835
2023-09-22	42.500	44.500	41.850	44.490	22.464	5,209,548
2023-09-21	42.850	43.100	42.320	42.330	21.374	2,212,532
2023-09-20	43.150	43.900	42.680	42.800	21.611	3,263,284
2023-09-19	44.000	44.780	43.600	43.640	22.035	4,257,322
2023-09-18	43.800	44.890	43.500	44.050	22.242	4,262,136
2023-09-15	44.730	45.300	43.410	44.300	22.368	4,395,342
2023-09-14	43.990	44.960	43.990	44.190	22.313	3,765,268
2023-09-13	45.200	45.350	43.620	44.180	22.308	4,046,579
2023-09-12	45.040	45.750	44.810	45.200	22.823	4,557,477
2023-09-11	44.430	45.330	43.540	45.020	22.732	4,659,481
2023-09-08	43.400	44.550	43.040	44.290	22.363	4,030,962
2023-09-07	44.430	44.440	43.430	43.430	21.929	4,048,071
2023-09-06	44.370	44.650	43.510	44.570	22.505	4,523,925
2023-09-05	44.400	44.960	44.000	44.150	22.292	3,876,698
2023-09-04	44.800	45.080	43.700	44.530	22.484	4,690,837
2023-09-01	45.800	46.100	44.170	44.520	22.479	4,827,328
2023-08-31	46.280	46.380	44.820	45.110	22.777	4,796,805
2023-08-30	44.800	46.700	44.700	46.280	23.368	6,533,918
2023-08-29	42.940	45.330	42.640	44.850	22.646	5,992,200
2023-08-28	46.200	47.230	42.610	42.880	21.651	7,209,152
2023-08-25	43.860	44.480	42.500	42.810	21.616	3,770,650
2023-08-24	43.400	45.200	42.890	43.970	22.202	5,022,381
2023-08-23	44.600	44.630	43.100	43.310	21.868	2,667,585
2023-08-22	44.500	44.940	43.530	44.400	22.419	2,937,571
2023-08-21	45.000	45.140	44.100	44.110	22.272	2,393,647
2023-08-18	45.000	46.280	44.710	44.710	22.575	3,438,312
2023-08-17	45.010	45.590	44.200	45.230	22.838	3,395,614
2023-08-16	46.300	46.390	44.900	44.980	22.712	2,899,116
2023-08-15	46.990	47.280	45.600	46.140	23.297	3,703,781
2023-08-14	46.510	47.320	45.990	46.850	23.656	2,915,929
2023-08-11	47.830	48.300	47.020	47.020	23.742	3,606,586
2023-08-10	47.490	48.300	47.260	47.980	24.226	2,177,587
2023-08-09	47.910	48.150	47.400	47.480	23.974	2,026,004
2023-08-08	48.120	48.260	47.360	47.990	24.231	2,141,019
2023-08-07	48.000	48.190	47.620	47.960	24.216	2,182,516
2023-08-04	48.000	48.290	47.610	47.920	24.196	3,401,770
2023-08-03	47.800	48.400	47.300	48.050	24.262	3,134,786
2023-08-02	48.300	49.040	47.610	48.100	24.287	4,138,550
2023-08-01	48.230	48.300	47.260	48.080	24.277	5,183,368
2023-07-31	50.430	50.430	47.450	48.330	24.403	12,496,537

← NewerPage 13 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.