Poco Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	103.15	107.41	102.75	103.60	29.004	3,184,519
2022-08-02	104.35	105.48	99.900	104.00	29.116	2,801,695
2022-08-01	103.60	105.50	100.60	104.86	29.357	3,358,951
2022-07-29	103.00	105.90	102.00	104.50	29.256	2,770,793
2022-07-28	103.98	105.40	100.77	103.60	29.004	2,023,477
2022-07-27	101.29	104.50	99.140	104.10	29.144	3,154,556
2022-07-26	102.03	103.20	99.120	100.45	28.122	2,688,545
2022-07-25	105.00	105.00	100.03	101.64	28.455	1,879,721
2022-07-22	101.06	105.58	100.000	103.78	29.054	2,391,847
2022-07-21	104.03	105.46	100.88	101.35	28.374	2,200,579
2022-07-20	104.49	106.08	101.10	104.42	29.233	3,523,387
2022-07-19	103.01	105.20	100.60	104.49	29.253	4,837,248
2022-07-18	99.000	103.88	97.000	102.06	28.573	4,727,072
2022-07-15	100.76	102.20	98.760	98.930	27.697	2,385,062
2022-07-14	95.460	101.59	95.060	100.20	28.052	3,833,937
2022-07-13	93.290	97.160	92.020	95.070	26.616	2,484,760
2022-07-12	98.300	99.690	92.110	92.800	25.980	3,402,691
2022-07-11	96.900	98.570	96.160	98.300	27.520	2,213,358
2022-07-08	102.09	103.90	97.070	97.470	27.288	4,648,112
2022-07-07	96.710	102.63	94.500	102.10	28.584	6,097,734
2022-07-06	97.570	99.000	95.300	96.860	27.117	2,399,255
2022-07-05	100.90	101.48	95.800	97.760	27.369	3,013,785
2022-07-04	95.880	102.98	95.130	100.79	28.159	4,659,462
2022-07-01	97.990	97.990	94.800	96.220	26.882	2,752,557
2022-06-30	90.500	99.000	90.250	97.320	27.189	7,156,817
2022-06-29	95.500	95.660	88.610	88.800	24.809	6,469,522
2022-06-28	99.910	100.79	93.600	95.900	26.792	7,497,573
2022-06-27	95.620	100.73	95.370	99.910	27.913	6,939,788
2022-06-24	96.070	97.000	94.000	95.630	26.717	3,900,041
2022-06-23	92.980	98.000	90.630	96.450	26.946	6,146,562
2022-06-22	91.650	96.370	90.310	93.000	25.982	4,207,852
2022-06-21	94.950	94.950	90.280	91.140	25.463	2,774,071
2022-06-20	93.000	95.800	91.780	94.130	26.298	3,528,655
2022-06-17	89.800	96.300	89.360	91.980	25.697	4,670,868
2022-06-16	88.000	92.840	87.000	91.150	25.465	4,534,119
2022-06-15	91.640	91.900	86.500	86.880	24.272	3,777,330
2022-06-14	90.850	91.970	85.800	91.970	25.694	4,039,393
2022-06-13	91.000	93.410	90.050	91.330	25.516	3,062,379
2022-06-10	88.500	91.900	87.010	90.850	25.382	3,769,053
2022-06-09	89.870	90.460	87.680	88.400	24.697	2,268,582
2022-06-08	90.740	92.880	87.700	89.390	24.974	2,875,540
2022-06-07	92.510	93.760	89.580	91.240	25.491	3,769,748
2022-06-06	87.680	93.710	87.680	93.420	26.100	4,377,020
2022-06-02	84.000	90.960	83.280	88.250	24.655	5,604,113
2022-06-01	83.850	85.500	82.800	83.480	23.323	2,449,311
2022-05-31	84.500	85.000	82.480	83.850	23.426	2,405,888
2022-05-30	84.030	85.010	81.200	84.500	23.608	3,112,414
2022-05-27	80.740	85.590	80.190	84.030	23.476	4,285,504
2022-05-26	79.590	81.250	76.660	80.120	22.384	3,234,151
2022-05-25	78.730	80.900	77.880	79.590	22.236	2,295,740
2022-05-24	80.500	85.370	79.000	79.000	22.071	4,564,625
2022-05-23	79.930	81.580	78.430	79.310	22.158	2,961,041
2022-05-20	81.810	82.160	79.030	80.220	22.412	3,749,543
2022-05-19	73.700	81.990	73.200	81.570	22.789	5,377,372
2022-05-18	73.200	74.800	72.540	74.350	20.772	2,665,267
2022-05-17	72.100	74.250	71.800	73.190	20.448	3,127,083
2022-05-16	73.750	75.600	72.010	72.750	20.325	2,003,671
2022-05-13	74.130	74.920	73.380	73.600	20.562	1,214,904
2022-05-12	71.680	74.430	71.510	73.970	20.666	2,793,528
2022-05-11	68.290	74.360	68.290	72.160	20.160	4,590,387

← NewerPage 18 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.