Poco Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-10	63.680	69.980	62.550	69.700	19.473	4,557,583
2022-05-09	64.880	66.630	63.650	63.980	17.875	1,883,457
2022-05-06	64.500	66.590	62.790	65.420	18.277	2,906,551
2022-05-05	62.800	68.240	62.800	65.740	18.366	3,511,424
2022-04-29	60.500	64.560	58.600	63.550	17.755	4,197,466
2022-04-28	61.770	63.500	59.700	60.030	16.771	5,726,020
2022-04-27	52.900	61.500	52.020	61.500	17.182	4,595,075
2022-04-26	55.210	55.950	50.390	51.250	14.318	2,600,316
2022-04-25	57.440	57.850	54.510	54.580	15.249	1,890,471
2022-04-22	60.030	60.770	58.500	58.820	16.433	1,400,265
2022-04-21	62.500	63.290	59.630	60.030	16.771	2,085,570
2022-04-20	63.800	64.420	62.190	62.190	17.375	2,158,684
2022-04-19	64.160	66.130	63.630	64.290	17.961	2,940,282
2022-04-18	58.500	64.460	58.500	64.000	17.880	4,613,252
2022-04-15	61.500	61.660	59.210	60.880	17.009	1,479,720
2022-04-14	61.990	63.140	60.510	62.190	17.375	2,892,471
2022-04-13	66.000	66.000	61.600	61.900	17.294	4,390,603
2022-04-12	65.560	67.750	65.500	66.600	18.607	1,334,599
2022-04-11	68.540	68.540	66.350	66.800	18.663	1,419,648
2022-04-08	70.260	70.930	68.060	68.540	19.149	1,329,988
2022-04-07	71.100	71.800	68.720	70.590	19.721	1,931,301
2022-04-06	73.110	73.640	70.780	71.100	19.864	1,372,560
2022-04-01	75.100	75.100	73.230	73.680	20.585	1,297,953
2022-03-31	77.480	77.500	75.090	75.300	21.037	1,677,073
2022-03-30	75.590	77.750	75.020	76.880	21.479	1,458,336
2022-03-29	76.690	76.990	73.710	74.600	20.842	1,584,780
2022-03-28	78.480	78.480	74.180	75.660	21.138	1,971,337
2022-03-25	78.600	79.510	78.010	78.480	21.926	1,574,690
2022-03-24	78.710	79.720	76.600	79.160	22.116	2,157,869
2022-03-23	79.180	80.200	78.540	79.000	22.071	1,448,387
2022-03-22	80.450	80.450	78.220	79.190	22.124	1,974,992
2022-03-21	80.500	81.500	79.580	80.450	22.476	2,353,448
2022-03-18	80.000	80.490	78.220	80.000	22.350	1,673,259
2022-03-17	80.790	81.560	78.070	80.560	22.507	4,418,206
2022-03-16	74.900	79.480	72.100	78.480	21.926	5,798,199
2022-03-15	70.120	75.820	69.760	72.200	20.171	6,910,968
2022-03-14	72.600	73.500	70.230	70.500	19.696	2,968,817
2022-03-11	71.020	75.600	70.180	73.020	20.400	6,636,161
2022-03-10	68.000	73.660	68.000	73.050	20.409	8,228,096
2022-03-09	67.820	68.780	63.680	66.040	18.450	5,940,456
2022-03-08	71.480	72.180	65.010	66.260	18.512	7,601,106
2022-03-07	76.010	76.390	70.260	71.910	20.090	7,629,111
2022-03-04	76.720	78.190	75.200	76.800	21.456	1,990,247
2022-03-03	80.770	80.770	77.380	77.500	21.652	2,577,162
2022-03-02	81.540	82.000	78.890	80.800	22.574	2,676,768
2022-03-01	82.130	83.580	81.350	82.930	23.169	3,236,310
2022-02-28	79.980	83.380	78.510	82.850	23.147	3,090,988
2022-02-25	78.500	81.810	78.010	79.980	22.345	3,417,508
2022-02-24	78.820	80.500	75.360	78.500	21.931	5,068,703
2022-02-23	76.370	80.000	76.200	78.940	22.054	3,367,845
2022-02-22	76.510	77.770	71.710	76.300	21.317	5,670,366
2022-02-21	80.050	80.050	76.020	77.690	21.705	4,846,728
2022-02-18	82.270	82.270	78.000	81.000	22.630	5,544,352
2022-02-17	78.350	83.140	78.350	82.370	23.012	7,300,220
2022-02-16	80.610	80.960	78.070	78.350	21.889	2,251,615
2022-02-15	74.200	79.830	73.300	79.350	22.169	4,714,784
2022-02-14	71.000	74.340	70.070	74.310	20.761	4,791,508
2022-02-11	74.880	75.890	70.000	72.220	20.177	7,337,024
2022-02-10	81.510	81.510	75.000	75.300	21.037	7,032,081
2022-02-09	78.230	81.790	77.380	80.620	22.524	4,143,544

← NewerPage 19 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.