Poco Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	77.980	81.080	75.750	80.000	57.014	16,959,313
2026-01-15	78.560	78.940	76.410	77.100	54.948	12,966,321
2026-01-14	79.970	83.660	78.520	79.350	56.551	21,244,109
2026-01-13	77.000	84.100	77.000	78.230	55.753	27,564,502
2026-01-12	79.000	79.000	74.000	76.900	54.805	16,461,347
2026-01-09	74.480	77.140	73.260	76.950	54.841	13,561,800
2026-01-08	76.600	76.600	74.130	74.920	53.394	15,448,769
2026-01-07	75.280	78.690	74.610	77.610	55.311	18,122,348
2026-01-06	74.890	76.000	72.770	75.040	53.480	14,069,966
2026-01-05	72.860	75.800	72.530	74.880	53.365	14,633,872
2025-12-31	72.000	73.940	71.180	71.310	50.821	8,700,650
2025-12-30	71.520	72.980	71.030	71.980	51.299	8,686,040
2025-12-29	73.000	74.400	71.710	72.230	51.477	10,605,004
2025-12-26	73.800	73.800	72.010	72.890	51.947	8,278,279
2025-12-25	75.020	76.350	73.060	73.920	52.681	9,126,193
2025-12-24	73.480	76.580	72.070	75.480	53.793	12,643,140
2025-12-23	72.140	74.500	71.600	73.060	52.068	11,879,563
2025-12-22	71.520	72.860	71.000	72.140	51.413	11,892,522
2025-12-19	74.410	74.990	71.680	71.810	51.178	16,518,621
2025-12-18	70.050	70.880	68.770	68.850	49.068	5,642,329
2025-12-17	68.080	71.580	68.080	71.160	50.714	7,733,287
2025-12-16	70.010	70.290	67.530	68.080	48.519	7,580,399
2025-12-15	71.800	72.180	69.910	70.280	50.087	6,593,625
2025-12-12	72.000	73.320	70.510	72.780	51.869	8,033,597
2025-12-11	73.330	73.790	71.870	71.920	51.256	5,955,569
2025-12-10	74.990	75.000	72.040	73.330	52.261	7,350,211
2025-12-09	75.500	76.780	74.590	75.110	53.529	8,087,026
2025-12-08	72.190	75.820	71.890	75.300	53.665	11,575,591
2025-12-05	70.000	72.990	69.220	72.320	51.541	8,333,088
2025-12-04	70.200	70.860	69.020	70.130	49.980	5,542,437
2025-12-03	71.660	72.300	69.660	70.280	50.087	8,258,223
2025-12-02	73.350	73.400	70.830	71.710	51.106	8,597,308
2025-12-01	72.340	74.840	70.770	73.330	52.261	12,895,245
2025-11-28	69.650	73.260	69.650	71.360	50.857	12,977,405
2025-11-27	76.130	76.500	69.170	69.600	49.603	22,033,568
2025-11-26	77.000	78.260	74.900	75.920	54.107	13,829,726
2025-11-25	71.100	78.660	70.880	76.300	54.377	26,003,365
2025-11-24	66.330	70.600	66.000	68.980	49.161	11,826,360
2025-11-21	68.840	69.380	65.100	65.660	46.795	11,033,475
2025-11-20	72.540	73.000	70.450	70.680	50.372	7,084,389
2025-11-19	72.880	73.280	69.730	70.580	50.301	7,891,347
2025-11-18	71.460	73.490	71.040	72.830	51.904	7,310,153
2025-11-17	73.320	74.410	71.430	71.610	51.035	8,799,173
2025-11-14	75.500	76.190	72.980	73.800	52.596	8,963,051
2025-11-13	76.920	78.360	75.380	77.310	55.097	7,654,466
2025-11-12	77.500	78.890	74.810	77.000	54.876	8,725,943
2025-11-11	79.500	80.770	76.800	77.850	55.482	8,577,154
2025-11-10	81.600	81.600	77.250	78.790	56.152	11,677,769
2025-11-07	82.010	85.000	80.720	81.540	58.112	11,234,420
2025-11-06	80.030	85.000	78.800	82.950	59.117	12,223,073
2025-11-05	79.500	82.500	76.620	80.100	57.086	11,474,780
2025-11-04	80.390	84.550	79.300	81.560	58.126	15,285,991
2025-11-03	77.810	80.400	76.660	79.530	56.679	10,452,460
2025-10-31	82.890	83.780	78.150	78.360	55.846	13,036,804
2025-10-30	84.970	87.360	82.390	82.610	58.875	15,609,349
2025-10-29	83.900	86.370	82.300	84.680	60.350	15,750,147
2025-10-28	82.030	84.860	81.310	82.150	58.547	22,174,338
2025-10-27	77.750	80.510	76.200	78.940	56.259	16,565,087
2025-10-24	73.150	75.880	72.030	75.080	53.508	13,745,081
2025-10-23	71.940	75.590	71.690	72.510	51.676	11,916,935

← NewerPage 4 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.