Poco Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	85.660	87.800	85.530	87.000	62.003	7,816,920
2026-04-20	87.170	87.900	85.030	85.960	61.262	10,629,483
2026-04-17	84.100	88.100	83.200	86.700	61.789	9,363,337
2026-04-16	83.810	84.860	83.000	84.060	59.908	7,353,550
2026-04-15	85.990	87.140	82.850	83.250	59.331	11,956,311
2026-04-14	83.800	86.800	83.400	84.890	60.499	13,419,490
2026-04-13	81.980	84.090	81.280	82.970	59.131	9,966,215
2026-04-10	81.750	83.990	81.470	82.300	58.654	14,864,241
2026-04-09	80.000	81.900	79.000	80.860	57.627	9,336,309
2026-04-08	78.000	81.080	77.600	80.980	57.713	15,337,343
2026-04-07	76.300	77.660	75.200	75.590	53.871	6,450,814
2026-04-03	76.000	77.740	75.050	76.000	54.164	7,735,225
2026-04-02	76.860	77.760	74.540	75.110	53.529	7,351,276
2026-04-01	78.490	79.770	76.660	77.150	54.983	12,380,433
2026-03-31	75.400	76.630	73.200	74.380	53.009	7,339,504
2026-03-30	73.230	76.170	72.750	75.810	54.028	8,862,269
2026-03-27	74.230	76.460	73.180	75.320	53.679	6,993,872
2026-03-26	77.000	78.390	74.800	75.060	53.494	8,264,545
2026-03-25	75.520	79.590	75.520	77.380	55.147	12,539,839
2026-03-24	74.680	75.580	72.000	75.500	53.807	12,721,374
2026-03-23	76.600	78.180	72.790	73.370	52.289	17,181,534
2026-03-20	78.220	81.960	77.830	78.220	55.746	19,772,779
2026-03-19	79.440	80.160	77.180	77.540	55.261	13,163,941
2026-03-18	78.350	81.430	77.050	80.500	57.371	16,102,093
2026-03-17	83.560	83.580	77.230	77.310	55.097	21,147,047
2026-03-16	84.060	84.660	80.210	82.790	59.003	18,218,668
2026-03-13	86.480	86.960	83.900	84.660	60.335	16,884,357
2026-03-12	92.000	92.000	86.170	87.760	62.545	16,343,817
2026-03-11	92.900	93.110	89.970	91.330	65.089	17,122,426
2026-03-10	81.560	93.400	81.000	92.000	65.567	35,348,880
2026-03-09	79.460	79.740	75.030	78.480	55.931	21,968,258
2026-03-06	85.550	87.280	83.420	83.640	59.609	10,919,640
2026-03-05	86.990	89.390	84.890	85.570	60.984	14,275,654
2026-03-04	84.000	87.990	83.520	84.650	60.328	12,526,167
2026-03-03	88.990	90.710	84.500	84.760	60.407	15,483,153
2026-03-02	87.000	90.810	86.240	89.160	63.543	18,657,484
2026-02-27	87.500	88.980	84.410	88.390	62.994	19,299,090
2026-02-26	86.880	91.000	85.770	89.650	63.892	17,191,502
2026-02-25	83.000	86.860	82.200	85.980	61.276	16,375,737
2026-02-24	78.480	84.650	77.770	82.730	58.960	20,063,377
2026-02-13	78.820	78.930	77.080	77.200	55.019	9,987,250
2026-02-12	74.980	79.850	74.700	79.450	56.622	19,829,969
2026-02-11	74.210	75.930	74.200	74.650	53.202	5,928,880
2026-02-10	74.670	76.300	74.200	74.510	53.102	6,758,911
2026-02-09	74.970	75.640	74.180	74.650	53.202	6,203,991
2026-02-06	73.590	75.850	73.050	73.500	52.382	7,178,914
2026-02-05	77.100	78.010	73.120	74.400	53.023	12,373,391
2026-02-04	77.820	78.250	76.150	78.000	55.589	8,997,601
2026-02-03	77.000	78.630	74.740	78.400	55.874	14,778,659
2026-02-02	77.420	78.870	75.660	75.900	54.092	12,280,834
2026-01-30	78.010	80.800	74.470	78.990	56.295	19,861,441
2026-01-29	83.500	84.640	78.500	79.300	56.516	17,505,634
2026-01-28	80.150	83.500	80.150	82.760	58.981	15,304,527
2026-01-27	77.810	81.770	75.600	81.100	57.798	18,497,954
2026-01-26	79.970	80.950	76.600	77.060	54.919	14,206,144
2026-01-23	82.800	82.970	78.860	80.420	57.314	18,835,914
2026-01-22	82.600	86.100	82.000	82.900	59.081	12,181,287
2026-01-21	77.000	83.250	76.920	82.190	58.575	17,985,106
2026-01-20	80.300	80.490	76.800	78.160	55.703	11,436,182
2026-01-19	80.110	83.570	79.380	79.580	56.715	13,178,918

← NewerPage 3 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.