Poco Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	106.50	111.06	106.08	109.96	30.784	1,981,564
2022-11-02	110.10	110.68	107.04	107.24	30.023	1,699,073
2022-11-01	104.94	108.38	101.85	108.14	30.275	2,812,032
2022-10-31	99.980	105.19	99.960	103.32	28.926	1,843,711
2022-10-28	100.52	103.33	99.020	100.89	28.245	3,086,825
2022-10-27	108.73	108.73	100.33	102.00	28.556	4,078,321
2022-10-26	100.89	108.50	98.670	107.00	29.956	4,931,739
2022-10-25	99.000	101.60	97.000	100.95	28.262	3,839,027
2022-10-24	101.70	101.99	97.500	97.810	27.383	2,050,477
2022-10-21	98.010	100.43	96.690	99.500	27.856	2,273,119
2022-10-20	101.66	102.00	97.080	98.010	27.439	3,041,243
2022-10-19	100.33	103.24	99.590	102.17	28.604	3,063,021
2022-10-18	96.220	101.99	95.580	100.61	28.167	3,106,882
2022-10-17	95.030	97.690	94.180	96.220	26.938	1,703,363
2022-10-14	95.120	96.980	92.400	96.010	26.879	2,806,034
2022-10-13	90.000	96.960	89.540	93.900	26.288	2,727,713
2022-10-12	87.820	90.520	85.760	90.450	25.322	1,896,010
2022-10-11	87.000	89.890	85.330	87.820	24.586	2,117,089
2022-10-10	89.990	92.230	85.800	86.340	24.172	2,761,381
2022-09-30	93.750	94.060	88.560	91.340	25.572	2,942,942
2022-09-29	94.330	96.200	91.510	95.190	26.649	2,366,085
2022-09-28	94.700	96.980	92.130	94.990	26.593	2,662,939
2022-09-27	94.740	96.810	93.890	94.900	26.568	1,762,676
2022-09-26	92.350	96.100	91.000	94.740	26.523	1,662,481
2022-09-23	94.920	96.660	91.500	92.920	26.014	1,949,417
2022-09-22	93.360	96.180	92.130	94.060	26.333	1,602,170
2022-09-21	97.010	98.230	92.620	93.520	26.182	2,087,817
2022-09-20	91.100	97.790	91.100	97.010	27.159	2,435,294
2022-09-19	91.990	94.290	90.590	90.710	25.395	1,417,341
2022-09-16	92.000	93.000	90.120	91.990	25.754	2,167,508
2022-09-15	100.03	100.43	89.000	91.800	25.700	3,905,679
2022-09-14	98.190	100.56	97.510	99.630	27.892	1,418,371
2022-09-13	97.720	100.77	97.530	99.150	27.758	1,686,217
2022-09-09	99.490	99.490	95.230	97.820	27.386	1,713,559
2022-09-08	99.230	99.230	95.110	97.850	27.394	3,213,533
2022-09-07	99.300	104.00	97.380	99.790	27.937	3,418,172
2022-09-06	100.53	101.87	96.650	99.800	27.940	2,949,215
2022-09-05	98.680	101.50	96.470	99.540	27.867	1,622,089
2022-09-02	97.490	100.43	94.660	98.580	27.599	3,922,013
2022-09-01	93.490	98.790	93.490	97.000	27.156	3,664,035
2022-08-31	99.430	100.97	94.100	94.700	26.512	3,702,988
2022-08-30	101.82	102.34	95.920	99.430	27.836	2,793,030
2022-08-29	102.58	106.72	99.800	100.31	28.083	4,870,073
2022-08-26	99.660	105.99	99.250	103.61	29.007	4,978,369
2022-08-25	106.00	107.85	98.180	99.880	27.962	4,073,389
2022-08-24	113.74	113.74	105.33	106.60	29.844	3,711,053
2022-08-23	107.82	115.58	107.82	113.63	31.812	4,733,402
2022-08-22	106.92	108.65	103.53	107.81	30.183	2,885,983
2022-08-19	111.19	112.26	105.05	106.92	29.933	2,872,513
2022-08-18	108.01	113.59	107.32	110.67	30.983	3,834,526
2022-08-17	106.79	111.37	105.60	107.62	30.129	3,998,641
2022-08-16	106.00	107.60	104.31	106.62	29.849	3,577,853
2022-08-15	93.180	108.86	92.530	107.50	30.096	8,109,322
2022-08-12	95.790	97.000	92.620	93.500	26.176	4,161,148
2022-08-11	99.600	99.650	95.000	95.830	26.829	4,677,056
2022-08-10	101.09	102.96	98.670	99.450	27.842	2,574,738
2022-08-09	103.62	103.86	101.24	101.99	28.553	2,157,975
2022-08-08	101.53	104.41	98.610	102.89	28.805	2,161,397
2022-08-05	102.73	105.70	99.500	102.30	28.640	3,507,374
2022-08-04	105.82	107.00	101.58	103.50	28.976	2,553,719

← NewerPage 17 of 21 · 1,213 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.