Poco Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	103.00	105.00	99.120	99.510	27.859	7,275,689
2023-04-27	105.07	105.97	101.18	103.16	28.881	10,958,955
2023-04-26	93.350	106.11	93.350	102.89	28.805	14,803,197
2023-04-25	88.590	91.000	87.480	90.720	25.398	3,394,936
2023-04-24	90.790	91.240	88.060	89.350	25.014	3,899,861
2023-04-21	96.050	96.870	90.700	91.180	25.527	4,706,028
2023-04-20	97.490	97.490	94.100	95.930	26.857	2,927,694
2023-04-19	96.580	99.500	94.920	97.030	27.165	6,117,741
2023-04-18	90.000	98.160	89.740	97.480	27.291	7,543,024
2023-04-17	92.680	92.980	89.660	90.350	25.294	2,731,904
2023-04-14	90.960	92.930	90.600	91.680	25.667	2,862,514
2023-04-13	90.990	92.390	90.130	91.140	25.516	3,647,792
2023-04-12	92.800	93.300	90.630	91.210	25.535	3,803,017
2023-04-11	93.880	95.290	90.570	92.500	25.896	4,520,187
2023-04-10	90.250	93.000	88.130	92.150	25.798	5,435,834
2023-04-07	89.330	90.840	88.610	89.580	25.079	2,210,020
2023-04-06	87.790	90.900	87.000	89.260	24.989	2,987,515
2023-04-04	88.880	89.450	86.440	87.860	24.597	3,385,047
2023-04-03	90.290	90.290	87.800	89.020	24.922	4,757,177
2023-03-31	90.280	92.640	89.010	89.700	25.112	4,458,785
2023-03-30	91.850	92.200	89.240	89.970	25.188	3,505,920
2023-03-29	92.360	93.440	91.180	91.380	25.583	3,694,175
2023-03-28	95.340	95.880	91.500	92.350	25.854	4,718,407
2023-03-27	97.500	99.000	95.630	95.630	26.773	5,522,722
2023-03-24	91.540	100.23	91.530	97.720	27.358	14,067,968
2023-03-23	91.400	93.060	90.760	91.800	25.700	4,950,159
2023-03-22	87.000	93.630	86.010	93.080	26.059	11,387,044
2023-03-21	85.680	87.890	85.110	86.310	24.163	2,433,311
2023-03-20	83.610	87.000	81.500	85.680	23.987	4,816,789
2023-03-17	85.030	87.800	83.190	83.550	23.391	3,749,335
2023-03-16	85.880	86.840	84.910	85.160	23.841	2,647,063
2023-03-15	87.600	88.570	85.600	86.170	24.124	3,612,508
2023-03-14	87.800	87.970	85.800	87.180	24.407	4,565,423
2023-03-13	87.500	88.050	86.520	86.990	24.354	2,879,265
2023-03-10	88.100	89.990	86.000	87.580	24.519	2,815,031
2023-03-09	89.390	91.150	87.980	88.510	24.779	2,904,741
2023-03-08	88.890	90.450	88.180	89.150	24.958	2,938,349
2023-03-07	90.990	92.360	89.930	89.960	25.185	4,577,587
2023-03-06	88.440	91.860	88.280	90.360	25.297	4,133,094
2023-03-03	91.120	91.120	87.650	88.920	24.894	5,196,629
2023-03-02	91.700	93.920	90.360	90.670	25.384	5,701,924
2023-03-01	88.800	92.660	88.800	92.500	25.896	7,350,335
2023-02-28	91.490	91.980	88.720	89.300	25.000	7,318,847
2023-02-27	94.940	96.920	90.610	90.990	25.474	10,686,276
2023-02-24	93.060	96.000	92.360	94.930	26.577	11,303,666
2023-02-23	91.310	93.510	90.360	91.580	25.639	5,144,143
2023-02-22	82.600	93.170	82.500	91.200	25.532	12,009,722
2023-02-21	83.890	86.400	81.890	83.370	23.340	6,642,151
2023-02-20	84.480	85.480	83.200	83.900	23.489	7,788,570
2023-02-17	91.660	91.720	84.710	85.870	24.040	13,119,873
2023-02-16	98.000	99.200	91.230	91.720	25.678	15,562,830
2023-02-15	92.910	97.800	91.800	94.380	26.423	13,039,597
2023-02-14	88.000	94.070	87.670	91.490	25.614	8,622,915
2023-02-13	84.330	87.880	84.000	86.660	24.261	3,370,861
2023-02-10	88.400	88.400	83.130	84.330	23.609	5,801,145
2023-02-09	88.110	90.460	87.020	88.400	24.749	4,567,275
2023-02-08	87.300	92.080	86.500	88.920	24.894	4,565,722
2023-02-07	87.950	88.390	86.000	87.340	24.452	3,071,062
2023-02-06	89.110	90.500	86.770	87.950	24.623	2,895,526
2023-02-03	88.980	90.080	88.020	88.950	24.902	1,795,137

← NewerPage 15 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.