Poco Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	52.550	52.950	51.600	52.030	26.271	3,796,112
2023-07-27	54.120	54.760	52.720	52.790	26.655	5,012,191
2023-07-26	55.370	55.860	54.180	54.360	27.448	4,081,651
2023-07-25	55.400	56.200	55.210	55.660	28.104	2,519,517
2023-07-24	56.000	57.560	55.020	55.250	27.897	3,939,506
2023-07-21	56.270	56.990	55.100	56.100	28.326	3,028,817
2023-07-20	57.000	58.080	56.410	56.410	28.483	3,647,640
2023-07-19	57.740	57.900	56.830	57.060	28.811	3,227,710
2023-07-18	57.640	58.310	56.800	58.180	29.377	4,099,991
2023-07-17	56.700	58.270	56.650	57.520	29.043	3,165,480
2023-07-14	58.180	58.870	56.930	57.210	28.887	4,749,516
2023-07-13	56.510	58.650	56.510	58.180	29.377	4,960,557
2023-07-12	57.030	57.750	56.330	56.830	28.695	4,354,864
2023-07-11	56.900	57.770	56.570	57.390	28.978	4,784,643
2023-07-10	57.820	58.570	56.660	56.990	28.776	6,463,337
2023-07-07	60.100	60.480	57.000	57.300	28.932	11,271,850
2023-07-06	63.010	63.010	60.170	60.610	30.604	9,511,158
2023-07-05	60.320	64.070	59.760	64.000	32.315	11,988,754
2023-07-04	59.630	61.610	59.400	60.780	30.689	6,521,425
2023-07-03	59.770	60.500	59.150	59.870	30.230	5,957,486
2023-06-30	59.980	60.600	59.320	59.440	30.013	4,733,755
2023-06-29	59.100	60.680	59.060	59.970	30.280	4,875,544
2023-06-28	61.090	61.200	58.780	59.520	30.053	5,949,638
2023-06-27	63.000	63.230	60.240	60.780	30.689	8,599,803
2023-06-26	63.790	65.880	62.800	63.070	31.846	9,074,864
2023-06-21	68.080	69.720	63.330	63.550	32.088	14,464,053
2023-06-20	62.420	68.500	62.420	67.840	34.254	17,321,396
2023-06-19	59.090	64.410	58.010	62.630	31.623	13,339,632
2023-06-16	56.260	58.880	56.000	58.250	29.412	9,099,944
2023-06-15	99.800	102.18	99.020	101.39	28.385	5,580,070
2023-06-14	100.48	100.55	97.500	99.510	27.859	4,079,517
2023-06-13	100.21	100.46	99.120	99.810	27.943	2,745,416
2023-06-12	99.520	100.99	98.350	100.10	28.024	4,334,680
2023-06-09	100.11	100.60	98.250	100.20	28.052	5,133,202
2023-06-08	99.730	100.73	98.500	99.030	27.724	2,626,374
2023-06-07	100.08	100.46	98.100	99.290	27.797	3,012,356
2023-06-06	103.60	104.44	99.360	99.910	27.971	3,840,467
2023-06-05	101.38	102.69	100.47	101.74	28.483	3,739,954
2023-06-02	102.99	104.48	100.88	101.38	28.382	3,941,932
2023-06-01	104.00	105.66	101.80	102.21	28.615	5,885,927
2023-05-31	105.49	108.38	104.00	104.41	29.231	7,535,982
2023-05-30	104.50	107.60	102.18	104.16	29.161	6,925,108
2023-05-29	103.00	108.00	102.58	105.48	29.530	13,731,513
2023-05-26	97.900	101.60	97.780	100.000	27.996	5,581,125
2023-05-25	97.000	99.980	95.690	97.500	27.296	4,774,069
2023-05-24	92.950	95.680	91.700	95.000	26.596	3,115,190
2023-05-23	95.700	95.710	92.000	92.980	26.031	3,665,432
2023-05-22	94.000	96.200	93.680	95.700	26.792	2,853,804
2023-05-19	94.770	95.800	93.420	93.940	26.300	2,477,111
2023-05-18	93.650	94.990	93.010	94.780	26.535	2,956,934
2023-05-17	92.500	93.760	92.140	93.680	26.227	2,237,666
2023-05-16	92.000	94.940	91.530	92.830	25.989	4,299,626
2023-05-15	90.410	92.650	90.350	92.010	25.759	2,675,114
2023-05-12	91.930	93.520	90.610	90.640	25.376	2,664,664
2023-05-11	91.850	92.820	91.020	92.640	25.936	3,161,601
2023-05-10	91.490	93.100	89.280	91.370	25.580	4,557,273
2023-05-09	91.170	93.470	89.010	91.160	25.521	4,875,954
2023-05-08	91.310	93.920	90.810	92.330	25.849	5,232,311
2023-05-05	98.040	98.040	90.300	91.540	25.628	9,697,884
2023-05-04	100.02	100.30	97.240	98.060	27.453	5,268,512

← NewerPage 14 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.