Poco Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	68.010	68.500	58.030	60.100	60.100	19,874,783
2026-07-17	73.500	73.500	65.300	65.420	65.420	16,575,117
2026-07-16	78.010	78.990	72.600	73.500	73.500	14,019,123
2026-07-15	83.500	84.540	78.500	79.450	79.450	11,962,084
2026-07-14	79.070	81.930	77.000	80.790	80.790	12,411,432
2026-07-13	84.660	85.730	78.000	78.520	78.520	16,222,721
2026-07-10	91.010	91.900	84.850	84.930	84.930	16,984,049
2026-07-09	85.880	91.470	85.260	90.400	90.400	18,679,629
2026-07-08	86.780	87.930	80.510	83.400	83.400	13,612,034
2026-07-07	86.900	90.580	83.880	85.260	85.260	13,018,653
2026-07-06	89.900	91.450	82.440	87.900	87.900	22,436,936
2026-07-03	91.000	93.160	87.300	87.400	87.400	20,999,072
2026-07-02	95.550	99.300	91.500	92.530	92.530	23,232,492
2026-07-01	96.820	105.00	93.320	100.65	100.65	36,325,832
2026-06-30	92.080	95.880	91.930	94.890	94.890	19,988,684
2026-06-29	95.160	101.71	89.520	93.480	93.480	27,675,416
2026-06-26	98.970	103.81	94.800	94.930	94.930	27,417,111
2026-06-25	97.500	100.88	94.530	99.450	99.450	24,903,367
2026-06-24	96.980	98.880	94.410	96.590	96.590	21,329,271
2026-06-23	100.00	102.11	96.130	97.970	97.970	23,123,738
2026-06-22	112.62	113.00	98.500	100.92	100.92	39,945,000
2026-06-18	95.600	108.99	94.500	107.18	107.18	26,848,270
2026-06-17	95.370	99.890	93.590	97.650	97.650	22,057,770
2026-06-16	93.000	97.220	92.000	95.600	95.600	21,087,039
2026-06-15	84.660	91.980	84.660	91.960	91.960	24,111,689
2026-06-12	89.180	92.290	82.620	82.920	82.920	26,331,369
2026-06-11	87.890	91.000	85.160	86.060	86.060	20,313,141
2026-06-10	93.800	94.990	87.120	88.300	88.300	27,295,600
2026-06-09	91.390	97.120	90.730	95.650	95.650	32,664,080
2026-06-08	89.000	96.030	86.550	88.000	88.000	34,748,871
2026-06-05	86.070	101.99	84.070	93.000	93.000	37,870,000
2026-06-04	85.960	90.500	85.500	88.490	88.490	15,227,070
2026-06-03	87.830	91.400	86.600	88.130	88.130	20,998,990
2026-06-02	80.770	90.730	78.600	87.830	87.830	24,068,900
2026-06-01	88.280	90.270	81.880	82.450	82.450	19,903,961
2026-05-29	91.300	94.500	86.180	86.700	86.700	21,278,510
2026-05-28	85.500	90.680	84.880	89.220	89.220	19,031,250
2026-05-27	90.110	92.400	82.000	86.380	86.380	23,087,830
2026-05-26	130.55	130.60	121.67	124.49	88.722	28,476,701
2026-05-25	125.95	132.20	124.00	131.92	94.017	32,188,660
2026-05-22	106.00	119.80	105.97	118.88	84.723	26,279,052
2026-05-21	105.50	112.45	104.00	104.41	74.411	21,044,245
2026-05-20	101.00	104.00	100.74	103.15	73.513	10,588,754
2026-05-19	101.31	102.44	96.660	100.36	71.525	12,389,975
2026-05-18	100.31	104.80	99.640	102.37	72.957	12,362,034
2026-05-15	103.02	104.99	99.500	100.58	71.681	12,588,458
2026-05-14	104.43	105.49	100.07	101.16	72.095	10,458,298
2026-05-13	100.00	103.39	99.330	102.92	73.349	8,956,630
2026-05-12	103.00	103.92	99.660	101.70	72.480	10,944,310
2026-05-11	100.22	104.85	99.130	102.97	73.385	15,192,653
2026-05-08	100.30	101.30	97.590	98.360	70.099	10,916,442
2026-05-07	101.00	102.64	98.490	101.30	72.194	12,501,908
2026-05-06	97.800	102.00	95.750	99.650	71.019	20,219,631
2026-04-30	90.180	98.750	89.300	96.610	68.852	20,935,633
2026-04-29	89.920	91.200	88.690	90.410	64.433	7,965,582
2026-04-28	88.830	92.100	86.890	90.380	64.412	14,667,710
2026-04-27	84.480	90.320	84.110	88.830	63.307	16,700,131
2026-04-24	84.400	85.900	82.700	83.700	59.651	10,428,194
2026-04-23	86.360	86.600	82.800	84.020	59.879	17,814,432
2026-04-22	87.000	89.000	85.910	88.450	63.037	9,917,393

← NewerPage 2 of 5 · 243 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.