Poco Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-21	55.940	58.380	55.690	57.820	41.017	13,971,248
2025-01-20	55.820	56.500	55.090	55.560	39.414	7,253,495
2025-01-17	53.800	55.550	53.300	55.070	39.066	9,168,455
2025-01-16	53.740	55.850	53.340	53.820	38.179	9,121,969
2025-01-15	53.340	54.540	53.040	53.300	37.810	6,805,459
2025-01-14	51.630	53.900	51.110	53.750	38.130	9,280,054
2025-01-13	51.500	53.150	51.010	51.630	36.626	6,562,045
2025-01-10	53.340	53.790	51.790	51.790	36.739	8,199,234
2025-01-09	52.550	55.580	52.060	53.540	37.981	11,911,521
2025-01-08	51.720	53.080	50.010	52.550	37.278	11,239,066
2025-01-07	49.880	52.630	49.460	52.340	37.129	10,846,044
2025-01-06	50.570	51.300	49.120	49.930	35.420	8,039,026
2025-01-03	52.340	52.800	50.350	50.640	35.923	8,532,180
2025-01-02	54.400	54.430	51.770	52.300	37.101	10,423,599
2024-12-31	56.710	57.400	53.750	53.910	38.243	12,976,556
2024-12-30	56.810	58.450	55.610	56.790	40.286	9,610,940
2024-12-27	59.200	59.200	57.000	57.290	40.641	14,553,750
2024-12-26	55.550	59.300	55.210	59.280	42.053	16,932,545
2024-12-25	56.180	57.480	55.300	55.650	39.477	8,482,817
2024-12-24	56.000	57.380	54.710	56.620	40.166	13,855,508
2024-12-23	56.660	58.660	55.400	55.720	39.527	15,183,833
2024-12-20	56.390	57.630	55.600	56.400	40.009	17,123,434
2024-12-19	54.500	57.750	54.200	56.660	40.194	19,574,637
2024-12-18	54.200	56.600	53.200	55.500	39.371	19,694,351
2024-12-17	50.880	57.100	50.610	54.590	38.725	29,208,313
2024-12-16	50.400	51.890	49.710	50.680	35.952	12,072,626
2024-12-13	48.850	51.500	48.240	50.500	35.824	15,795,227
2024-12-12	49.280	49.790	48.700	48.890	34.682	5,597,511
2024-12-11	49.000	49.490	48.500	49.150	34.866	5,065,138
2024-12-10	50.140	50.640	48.800	49.030	34.781	9,167,223
2024-12-09	48.850	49.800	48.550	48.990	34.753	5,572,712
2024-12-06	48.980	49.200	48.030	48.800	34.618	4,882,741
2024-12-05	48.470	49.180	48.110	48.970	34.739	3,971,308
2024-12-04	49.560	49.990	48.220	48.460	34.377	6,123,407
2024-12-03	49.570	50.150	48.880	49.650	35.221	7,715,951
2024-12-02	49.980	51.000	49.120	49.580	35.171	9,682,485
2024-11-29	49.150	49.860	48.380	49.130	34.852	6,824,717
2024-11-28	47.770	49.600	47.320	48.880	34.675	11,288,763
2024-11-27	46.220	47.300	45.840	47.280	33.540	5,679,130
2024-11-26	47.780	47.780	46.000	46.020	32.646	5,539,929
2024-11-25	47.640	47.860	46.700	47.860	33.951	5,722,800
2024-11-22	49.390	49.550	47.600	47.650	33.802	8,345,023
2024-11-21	49.100	50.710	48.510	49.570	35.164	7,841,413
2024-11-20	49.370	49.610	48.600	49.320	34.987	6,741,547
2024-11-19	47.790	49.900	47.580	49.750	35.292	8,561,206
2024-11-18	47.900	48.700	46.240	47.830	33.930	8,875,071
2024-11-15	49.800	50.160	47.500	47.700	33.838	10,902,520
2024-11-14	52.380	53.400	49.700	50.000	35.469	13,734,196
2024-11-13	51.170	52.790	50.930	52.290	37.094	11,642,554
2024-11-12	53.050	53.100	50.650	51.420	36.477	14,771,239
2024-11-11	49.210	52.600	49.090	52.030	36.909	17,972,548
2024-11-08	49.950	52.000	49.700	49.870	35.377	18,080,222
2024-11-07	49.300	49.430	48.230	49.270	34.952	10,443,325
2024-11-06	50.500	50.880	49.130	49.730	35.278	15,319,605
2024-11-05	48.400	50.970	47.950	50.530	35.845	18,731,922
2024-11-04	50.570	51.000	47.770	48.750	34.583	17,908,386
2024-11-01	46.970	51.630	46.470	49.680	35.242	29,099,589
2024-10-31	47.000	48.070	46.020	47.080	33.398	10,887,902
2024-10-30	46.560	47.200	46.360	47.050	33.377	8,885,552
2024-10-29	47.370	47.550	46.410	46.560	33.029	9,566,508

← NewerPage 8 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.