Poco Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-08	79.960	80.360	76.010	77.920	21.769	2,669,137
2022-02-07	80.250	85.960	78.880	79.810	22.297	7,020,318
2022-01-28	80.500	81.310	76.800	79.650	22.253	3,742,279
2022-01-27	82.500	83.130	79.220	80.500	22.490	3,072,942
2022-01-26	83.910	85.600	81.980	82.500	23.049	1,907,755
2022-01-25	84.810	86.770	83.020	83.700	23.384	2,716,776
2022-01-24	80.630	85.820	80.630	85.050	23.761	3,908,166
2022-01-21	82.140	83.690	80.350	81.620	22.803	5,399,425
2022-01-20	88.150	88.850	81.750	82.980	23.183	5,207,971
2022-01-19	88.800	89.680	87.710	87.860	24.546	1,407,988
2022-01-18	91.050	91.490	88.570	89.540	25.016	2,231,961
2022-01-17	87.720	94.180	87.460	91.030	25.432	5,640,152
2022-01-14	85.640	89.600	85.370	87.710	24.504	3,307,297
2022-01-13	88.980	89.670	85.700	86.370	24.130	2,859,117
2022-01-12	88.620	90.760	88.140	88.970	24.856	1,929,230
2022-01-11	90.570	92.200	88.000	88.310	24.672	2,652,848
2022-01-10	88.930	93.670	88.500	91.300	25.507	3,567,240
2022-01-07	91.630	92.010	87.280	89.760	25.077	3,628,342
2022-01-06	90.600	93.690	88.050	91.800	25.647	3,235,181
2022-01-05	93.070	93.110	88.500	90.750	25.354	4,765,210
2022-01-04	98.050	99.490	91.700	93.080	26.005	5,314,464
2021-12-31	104.00	104.00	97.680	98.280	27.457	5,000,577
2021-12-30	106.38	111.00	101.50	102.32	28.586	3,443,475
2021-12-29	108.00	109.66	104.19	106.51	29.757	2,686,294
2021-12-28	105.05	108.48	103.01	108.20	30.229	2,066,773
2021-12-27	106.29	108.20	103.34	103.60	28.944	3,134,562
2021-12-24	115.00	116.72	104.88	107.70	30.089	4,020,515
2021-12-23	107.67	110.38	106.01	109.99	30.729	1,852,545
2021-12-22	109.19	110.48	106.00	107.67	30.081	1,493,743
2021-12-21	109.50	110.20	105.43	108.96	30.441	1,960,795
2021-12-20	111.07	111.07	103.71	107.97	30.165	4,144,955
2021-12-17	111.87	114.92	110.50	111.07	31.031	2,732,370
2021-12-16	112.20	113.50	111.01	112.28	31.369	2,857,543
2021-12-15	109.34	114.30	108.27	112.10	31.318	4,447,919
2021-12-14	103.13	112.50	101.22	110.70	30.927	5,795,529
2021-12-13	104.01	107.30	102.30	103.56	28.932	2,741,027
2021-12-10	99.990	107.49	98.380	104.80	29.279	4,994,834
2021-12-09	101.14	101.84	98.820	99.000	27.658	3,017,362
2021-12-08	103.36	105.70	100.27	101.40	28.329	3,589,252
2021-12-07	104.24	106.49	96.000	102.00	28.497	6,406,657
2021-12-06	105.78	107.40	101.29	104.99	29.332	3,837,775
2021-12-03	105.97	107.02	103.02	104.69	29.248	2,263,039
2021-12-02	107.18	108.41	104.01	106.37	29.718	3,198,289
2021-12-01	110.85	110.85	105.18	108.00	30.173	5,588,184
2021-11-30	114.60	114.98	110.00	110.84	30.966	4,771,945
2021-11-29	103.40	114.20	103.40	113.98	31.844	9,935,887
2021-11-26	99.280	106.99	99.280	105.30	29.419	6,178,384
2021-11-25	102.00	102.54	96.890	98.880	27.625	4,379,733
2021-11-24	101.13	106.28	99.000	101.50	28.357	8,187,019
2021-11-23	105.84	108.68	100.67	102.60	28.664	11,231,017
2021-11-22	103.31	107.25	100.50	105.40	29.447	6,063,865
2021-11-19	102.60	107.32	101.20	103.10	28.804	7,004,220
2021-11-18	103.92	105.60	100.33	102.60	28.664	7,124,648
2021-11-17	95.000	103.58	94.000	101.92	28.474	10,134,115
2021-11-16	96.680	98.090	94.080	95.250	26.611	4,599,186
2021-11-15	93.720	101.77	93.500	96.370	26.924	8,515,759
2021-11-12	87.320	94.160	86.560	93.500	26.122	5,591,254
2021-11-11	85.660	88.500	85.200	86.900	24.278	3,059,134
2021-11-10	88.800	89.290	84.250	85.680	23.937	5,098,744
2021-11-09	88.300	91.500	87.450	88.800	24.809	2,576,255

← NewerPage 20 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.