Poco Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	89.990	91.010	88.800	89.000	24.916	2,381,894
2023-02-01	90.820	91.480	89.500	90.190	25.250	3,111,913
2023-01-31	89.640	92.800	88.880	90.910	25.451	3,958,383
2023-01-30	89.970	90.480	88.500	89.450	25.042	1,945,219
2023-01-20	85.900	89.470	85.610	88.660	24.821	4,035,643
2023-01-19	88.480	88.800	85.600	85.940	24.060	3,209,398
2023-01-18	86.950	89.200	85.570	88.480	24.771	2,549,344
2023-01-17	88.670	88.670	86.580	86.950	24.343	1,694,219
2023-01-16	85.000	89.000	84.040	87.660	24.541	4,303,581
2023-01-13	87.520	88.300	83.890	84.540	23.668	3,700,507
2023-01-12	87.970	89.280	86.930	87.500	24.497	2,041,350
2023-01-11	90.490	90.490	88.400	88.550	24.791	994,531
2023-01-10	90.300	90.520	88.400	89.910	25.171	2,886,600
2023-01-09	88.250	91.140	87.000	90.300	25.280	3,929,510
2023-01-06	88.650	92.290	87.900	88.000	24.637	4,814,193
2023-01-05	86.850	88.880	85.800	88.660	24.821	2,141,199
2023-01-04	89.450	89.770	86.100	86.850	24.315	1,886,276
2023-01-03	86.950	89.890	84.340	89.450	25.042	3,137,060
2022-12-30	85.900	87.250	85.330	86.470	24.208	3,144,017
2022-12-29	85.480	86.600	83.930	85.300	23.881	4,329,858
2022-12-28	84.500	86.190	83.700	85.500	23.937	3,341,617
2022-12-27	83.320	85.460	83.000	84.500	23.657	1,920,293
2022-12-26	81.000	83.730	80.430	83.220	23.298	2,493,566
2022-12-23	80.280	81.680	75.780	81.300	22.761	4,163,304
2022-12-22	81.990	81.990	78.810	81.120	22.710	2,233,355
2022-12-21	80.570	82.600	80.350	81.410	22.792	2,314,142
2022-12-20	81.570	82.550	80.380	80.540	22.548	954,890
2022-12-19	82.640	83.990	81.200	81.600	22.845	1,188,268
2022-12-16	83.450	84.750	82.210	82.870	23.200	2,207,138
2022-12-15	83.280	84.860	83.270	83.910	23.492	1,917,471
2022-12-14	84.100	86.420	83.510	83.970	23.508	2,137,428
2022-12-13	89.500	89.500	84.480	84.500	23.657	3,539,641
2022-12-12	87.000	90.190	83.980	89.500	25.056	4,888,034
2022-12-09	90.080	90.080	88.370	89.240	24.984	1,466,433
2022-12-08	92.570	92.800	89.680	89.840	25.152	1,954,903
2022-12-07	90.370	92.680	88.620	92.570	25.916	2,937,569
2022-12-06	90.090	90.950	89.010	90.090	25.222	2,586,483
2022-12-05	94.000	94.460	89.120	90.190	25.250	2,811,669
2022-12-02	93.720	98.680	93.650	94.010	26.319	3,715,074
2022-12-01	91.700	94.390	90.700	93.700	26.232	4,702,090
2022-11-30	91.070	91.700	87.710	91.000	25.476	3,602,164
2022-11-29	85.820	92.190	85.800	91.010	25.479	4,337,291
2022-11-28	85.010	88.480	85.010	86.960	24.345	3,408,805
2022-11-25	89.020	90.500	87.200	87.340	24.452	3,285,808
2022-11-24	90.240	92.990	89.530	89.810	25.143	2,326,296
2022-11-23	91.440	91.480	88.490	90.240	25.264	2,199,535
2022-11-22	93.510	94.980	91.010	91.440	25.600	3,821,775
2022-11-21	88.230	95.020	87.110	94.470	26.448	7,822,791
2022-11-18	88.880	89.940	87.690	88.400	24.749	4,318,176
2022-11-17	91.310	91.790	88.000	89.400	25.028	5,184,757
2022-11-16	93.000	95.990	92.200	92.350	25.854	5,051,307
2022-11-15	92.000	94.540	92.000	94.100	26.344	4,782,173
2022-11-14	94.810	96.320	92.570	93.270	26.112	4,342,181
2022-11-11	102.50	102.97	94.810	97.100	27.184	6,465,853
2022-11-10	103.01	105.80	100.88	101.21	28.335	2,730,793
2022-11-09	107.91	108.99	105.40	105.91	29.651	1,492,036
2022-11-08	107.00	108.73	105.40	107.91	30.211	2,818,488
2022-11-07	110.41	112.95	104.78	107.83	30.188	4,218,867
2022-11-04	109.96	112.30	108.91	110.23	30.860	2,394,958
2022-11-03	106.50	111.06	106.08	109.96	30.784	1,981,564

← NewerPage 16 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.