Poco Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	41.250	41.350	40.000	40.370	28.638	5,923,928
2025-04-23	40.750	41.780	39.990	41.280	29.284	10,169,495
2025-04-22	41.900	42.660	41.740	42.200	29.936	3,897,874
2025-04-21	41.070	42.160	40.770	42.050	29.830	3,345,999
2025-04-18	41.500	41.700	40.730	41.070	29.135	2,456,146
2025-04-17	40.330	42.000	40.040	41.400	29.369	5,516,843
2025-04-16	40.890	41.040	39.910	40.430	28.681	3,124,614
2025-04-15	41.420	41.520	40.790	41.050	29.120	3,402,920
2025-04-14	42.100	42.360	41.310	41.420	29.383	5,771,784
2025-04-11	40.210	41.400	40.180	40.720	28.886	6,149,377
2025-04-10	41.100	41.820	40.420	40.660	28.844	8,782,667
2025-04-09	38.290	39.720	36.630	39.190	27.801	8,275,807
2025-04-08	38.810	40.310	37.980	39.050	27.702	10,584,053
2025-04-07	42.000	43.600	36.610	38.300	27.170	13,187,168
2025-04-03	46.530	47.150	45.500	45.740	32.447	5,180,219
2025-04-02	47.570	47.690	46.710	46.940	33.299	4,127,870
2025-04-01	47.000	47.800	47.000	47.610	33.774	2,887,927
2025-03-31	47.050	47.500	46.460	46.900	33.270	4,420,224
2025-03-28	48.210	48.420	47.000	47.050	33.377	5,020,135
2025-03-27	49.020	49.120	47.760	48.130	34.143	4,817,331
2025-03-26	49.280	49.560	49.000	49.240	34.930	2,591,018
2025-03-25	49.500	49.840	49.100	49.260	34.944	2,704,300
2025-03-24	49.100	49.690	48.820	49.500	35.115	3,548,098
2025-03-21	49.830	50.330	48.960	49.090	34.824	5,053,942
2025-03-20	50.810	51.030	50.110	50.170	35.590	4,098,977
2025-03-19	52.510	52.560	50.660	50.810	36.044	6,433,510
2025-03-18	51.670	53.500	51.670	52.400	37.172	7,177,153
2025-03-17	51.680	52.550	51.210	51.710	36.682	7,398,281
2025-03-14	49.760	51.500	49.710	50.900	36.108	6,331,727
2025-03-13	50.780	50.780	49.400	49.810	35.335	5,207,513
2025-03-12	51.010	51.400	50.380	50.680	35.952	5,121,145
2025-03-11	50.790	51.400	50.400	50.960	36.150	4,779,447
2025-03-10	50.270	51.310	49.800	51.300	36.392	6,613,533
2025-03-07	49.920	50.930	49.630	50.060	35.512	5,942,327
2025-03-06	50.290	50.800	49.920	50.240	35.640	6,948,498
2025-03-05	49.690	50.740	49.500	50.140	35.569	5,516,769
2025-03-04	49.180	49.760	48.560	49.690	35.249	6,720,892
2025-03-03	49.990	50.430	49.530	49.700	35.257	6,824,193
2025-02-28	50.980	51.370	49.800	50.000	35.469	8,650,791
2025-02-27	52.690	52.690	50.700	51.850	36.782	7,897,686
2025-02-26	52.800	52.990	51.400	52.340	37.129	8,818,357
2025-02-25	52.500	52.820	51.200	51.880	36.803	9,021,315
2025-02-24	53.800	54.100	52.330	53.160	37.711	7,831,612
2025-02-21	52.400	54.220	51.700	53.720	38.108	12,915,617
2025-02-20	51.750	52.940	51.400	52.470	37.222	9,833,314
2025-02-19	50.700	52.190	50.700	51.730	36.697	7,159,457
2025-02-18	51.700	52.350	50.560	50.780	36.023	8,526,705
2025-02-17	50.730	52.450	50.730	51.720	36.690	10,400,357
2025-02-14	50.480	51.600	50.410	50.800	36.037	6,063,161
2025-02-13	52.500	52.600	50.310	50.420	35.767	8,435,054
2025-02-12	51.330	52.210	51.140	52.200	37.030	8,476,223
2025-02-11	52.140	52.400	51.220	51.340	36.420	6,569,963
2025-02-10	52.420	52.870	50.770	52.350	37.136	10,637,608
2025-02-07	51.640	53.190	51.390	52.150	36.995	9,682,722
2025-02-06	49.800	52.290	49.680	51.640	36.633	13,073,553
2025-02-05	52.800	52.960	48.500	49.030	34.781	19,227,718
2025-01-27	56.000	56.460	53.100	53.200	37.739	12,179,796
2025-01-24	56.500	57.210	55.580	56.450	40.045	8,871,247
2025-01-23	58.340	58.400	56.700	56.730	40.244	9,438,282
2025-01-22	57.550	58.270	56.820	57.870	41.052	8,116,734

← NewerPage 7 of 21 · 1,217 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.