Poco Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-23	50.100	54.400	49.500	54.130	38.577	23,550,623
2025-07-22	48.750	52.290	48.630	50.600	36.062	16,792,083
2025-07-21	48.500	49.120	47.910	48.920	34.864	7,747,440
2025-07-18	47.420	49.710	47.420	48.530	34.586	10,806,812
2025-07-17	46.400	47.950	46.080	47.610	33.931	9,183,772
2025-07-16	45.990	48.170	45.860	46.700	33.282	12,633,055
2025-07-15	45.430	46.650	45.410	45.560	32.470	7,690,806
2025-07-14	45.810	46.180	45.430	45.690	32.562	5,228,793
2025-07-11	46.350	46.880	45.780	45.980	32.769	9,042,092
2025-07-10	46.110	47.060	45.740	46.310	33.004	7,790,654
2025-07-09	46.150	46.370	45.630	45.870	32.691	4,960,780
2025-07-08	44.810	46.840	44.520	46.300	32.997	10,421,486
2025-07-07	44.440	45.180	44.300	44.800	31.928	2,979,589
2025-07-04	45.030	45.880	44.010	44.760	31.900	7,356,204
2025-07-03	44.610	45.170	44.160	45.040	32.099	4,851,929
2025-07-02	45.460	45.690	44.200	44.550	31.750	6,168,364
2025-07-01	46.000	46.200	45.160	45.760	32.612	6,431,146
2025-06-30	45.900	46.890	45.220	46.410	33.076	8,596,125
2025-06-27	43.500	46.980	43.030	45.990	32.776	15,738,373
2025-06-26	43.600	44.870	43.250	43.290	30.709	5,176,832
2025-06-25	43.420	43.610	42.930	43.390	30.780	5,334,028
2025-06-24	41.240	43.780	41.180	43.350	30.752	8,872,350
2025-06-23	40.840	41.300	40.510	41.110	29.163	2,733,437
2025-06-20	40.680	41.650	40.680	40.850	28.979	3,087,603
2025-06-19	42.140	42.250	40.540	40.650	28.837	5,164,379
2025-06-18	41.800	42.340	41.500	42.100	29.865	2,916,398
2025-06-17	43.010	43.010	41.600	41.800	29.652	6,676,884
2025-06-16	43.650	44.060	43.010	43.130	30.596	4,884,010
2025-06-13	43.490	44.400	43.200	43.400	30.787	6,179,643
2025-06-12	43.550	43.980	43.200	43.490	30.851	5,446,185
2025-06-11	42.900	44.340	42.750	43.500	30.858	7,134,782
2025-06-10	43.750	43.750	42.600	42.920	30.447	4,426,417
2025-06-09	43.830	44.290	43.490	43.660	30.972	4,285,080
2025-06-06	43.050	44.880	42.800	43.810	31.078	7,739,871
2025-06-05	41.630	43.370	41.500	43.080	30.560	6,393,813
2025-06-04	41.070	41.950	41.030	41.730	29.603	3,173,713
2025-06-03	41.080	41.580	40.670	41.080	29.142	2,501,464
2025-05-30	41.000	41.650	40.620	41.430	29.390	3,007,602
2025-05-29	40.180	41.300	40.180	41.130	29.177	3,465,561
2025-05-28	40.680	41.110	39.980	40.140	28.475	2,963,919
2025-05-27	41.250	41.250	40.600	40.600	28.801	2,745,007
2025-05-26	41.230	41.470	40.900	41.290	29.291	2,443,931
2025-05-23	41.290	41.400	40.840	40.860	28.986	2,392,543
2025-05-22	41.510	41.770	41.080	41.080	29.142	2,663,684
2025-05-21	41.800	42.000	41.250	41.590	29.503	2,950,149
2025-05-20	41.330	41.770	40.840	41.730	29.603	3,190,725
2025-05-19	42.080	42.110	40.800	41.450	29.404	4,778,096
2025-05-16	41.700	42.980	41.230	42.080	29.851	4,917,190
2025-05-15	43.740	43.790	42.360	42.390	30.071	5,676,792
2025-05-14	43.600	44.070	43.300	43.590	30.922	7,806,768
2025-05-13	43.000	43.880	42.860	43.020	30.518	7,804,549
2025-05-12	42.900	43.600	42.560	42.840	30.390	5,197,968
2025-05-09	42.810	42.850	42.000	42.160	29.908	5,043,669
2025-05-08	42.500	43.120	42.300	42.930	30.454	5,312,011
2025-05-07	42.900	43.210	41.880	42.300	30.007	5,800,917
2025-05-06	41.000	42.690	40.800	42.580	30.206	9,277,960
2025-04-30	40.250	40.600	40.050	40.450	28.695	3,697,165
2025-04-29	40.100	40.550	39.920	40.250	28.553	2,710,614
2025-04-28	40.460	40.880	40.200	40.220	28.532	3,357,526
2025-04-25	40.500	41.320	40.420	40.600	28.801	6,792,983

← NewerPage 6 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.