Poco Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	73.000	73.540	70.370	71.850	51.206	14,671,028
2025-10-21	70.780	76.500	70.670	75.600	53.879	13,158,043
2025-10-20	69.960	72.990	69.600	70.540	50.272	9,144,880
2025-10-17	73.000	73.430	68.590	69.030	49.196	11,522,299
2025-10-16	73.800	75.460	72.010	73.040	52.054	8,449,696
2025-10-15	71.780	74.100	71.000	73.960	52.710	10,259,562
2025-10-14	77.140	78.930	71.150	71.800	51.170	15,994,223
2025-10-13	73.500	76.600	73.420	76.170	54.285	17,008,019
2025-10-10	84.800	84.800	77.540	77.800	55.447	14,497,932
2025-10-09	87.140	87.980	83.010	84.520	60.236	20,450,113
2025-09-30	76.240	88.900	76.200	84.320	60.093	31,867,962
2025-09-29	72.990	75.970	72.120	74.990	53.444	11,517,803
2025-09-26	75.000	75.430	72.000	72.120	51.398	8,859,216
2025-09-25	74.830	76.300	73.730	75.150	53.558	8,625,872
2025-09-24	74.000	75.500	72.000	74.830	53.330	10,858,350
2025-09-23	79.550	80.100	72.810	74.900	53.380	19,606,683
2025-09-22	75.910	77.650	74.550	77.200	55.019	8,324,272
2025-09-19	76.780	79.770	75.780	76.450	54.484	10,687,809
2025-09-18	77.960	79.490	75.000	76.400	54.449	14,339,354
2025-09-17	76.190	78.890	75.000	77.950	55.553	13,788,647
2025-09-16	77.170	79.180	75.970	76.350	54.413	14,121,794
2025-09-15	78.680	78.980	76.110	77.120	54.962	10,730,176
2025-09-12	80.000	80.980	76.830	78.280	55.789	20,066,933
2025-09-11	75.450	82.170	74.260	81.020	57.741	33,527,437
2025-09-10	70.400	75.000	70.400	71.750	51.135	15,913,359
2025-09-09	70.220	72.370	68.010	70.000	49.888	10,477,047
2025-09-08	73.060	73.350	69.500	70.970	50.579	13,174,771
2025-09-05	69.880	73.350	69.600	72.690	51.805	15,063,797
2025-09-04	72.900	76.890	68.880	70.290	50.094	23,783,288
2025-09-03	74.360	77.960	71.440	73.630	52.475	19,775,481
2025-09-02	78.670	82.500	72.330	73.000	52.026	27,541,600
2025-09-01	74.900	79.990	74.630	78.620	56.031	28,249,636
2025-08-29	76.930	77.000	72.830	73.950	52.703	22,178,594
2025-08-28	71.490	78.450	71.490	78.000	55.589	29,537,690
2025-08-27	70.010	75.470	70.010	72.000	51.313	23,370,849
2025-08-26	74.000	74.280	69.700	70.000	49.888	15,580,327
2025-08-25	70.890	74.800	70.890	72.730	51.833	24,974,644
2025-08-22	68.000	71.440	68.000	68.520	48.833	17,677,848
2025-08-21	71.720	73.330	67.650	68.450	48.783	19,099,422
2025-08-20	73.040	73.500	70.040	71.700	51.099	17,836,944
2025-08-19	73.530	74.880	70.510	74.290	52.945	22,195,212
2025-08-18	68.400	77.950	67.220	76.200	54.306	42,279,577
2025-08-15	59.320	65.860	59.320	65.000	46.324	30,135,601
2025-08-14	61.000	61.250	59.320	59.320	42.276	14,485,262
2025-08-13	57.050	61.780	56.820	61.250	43.652	25,830,913
2025-08-12	56.890	58.200	56.550	57.050	40.658	10,626,470
2025-08-11	54.770	58.470	54.670	57.020	40.637	16,516,843
2025-08-08	56.510	56.620	54.400	54.790	39.048	15,288,595
2025-08-07	59.000	60.920	55.230	56.970	40.601	32,165,295
2025-08-06	55.720	56.470	54.800	55.700	39.696	8,180,285
2025-08-05	58.110	58.200	54.890	55.700	39.696	13,736,262
2025-08-04	58.250	58.690	56.000	56.840	40.509	15,479,415
2025-08-01	59.690	60.470	58.100	58.720	41.849	11,477,632
2025-07-31	58.950	62.530	58.900	59.700	42.547	21,887,142
2025-07-30	58.800	59.500	57.580	58.630	41.784	13,151,566
2025-07-29	59.400	60.290	58.700	59.350	42.298	12,123,601
2025-07-28	57.180	60.000	57.180	59.270	42.241	20,392,377
2025-07-25	58.480	58.600	56.430	57.260	40.808	16,460,829
2025-07-24	56.500	59.880	55.820	58.270	41.528	39,361,543
2025-07-23	50.100	54.400	49.500	54.130	38.577	23,550,623

← NewerPage 5 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.