Poco Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-28	48.630	48.680	46.880	47.300	33.554	12,851,203
2024-10-25	48.800	49.840	47.830	49.110	34.838	10,659,875
2024-10-24	48.680	49.200	47.660	48.730	34.568	10,289,508
2024-10-23	50.320	50.580	48.380	49.200	34.902	21,571,597
2024-10-22	50.930	52.180	50.070	51.290	36.385	15,436,281
2024-10-21	49.470	52.130	49.110	50.540	35.852	21,741,626
2024-10-18	45.740	49.950	45.740	48.580	34.462	18,085,780
2024-10-17	45.300	46.830	44.900	45.650	32.384	9,728,201
2024-10-16	44.800	45.850	44.230	44.800	31.781	7,957,608
2024-10-15	46.000	47.740	45.000	45.900	32.561	12,195,122
2024-10-14	46.000	46.150	43.920	45.940	32.589	13,541,052
2024-10-11	48.170	48.480	45.000	45.820	32.504	11,427,580
2024-10-10	48.350	50.350	47.200	47.780	33.895	14,091,904
2024-10-09	50.000	51.510	47.000	47.350	33.590	18,534,732
2024-10-08	54.900	54.900	47.260	52.460	37.214	28,232,500
2024-09-30	41.900	46.580	41.480	45.970	32.611	23,578,818
2024-09-27	39.290	41.530	39.290	40.690	28.865	13,568,637
2024-09-26	38.690	39.250	38.070	39.230	27.829	6,011,126
2024-09-25	38.720	39.650	38.400	38.430	27.262	7,145,402
2024-09-24	37.580	38.780	37.080	38.600	27.382	5,462,242
2024-09-23	37.460	37.900	37.020	37.220	26.403	2,199,370
2024-09-20	37.600	37.980	37.200	37.460	26.574	2,655,908
2024-09-19	37.620	38.060	36.820	37.500	26.602	2,969,802
2024-09-18	37.950	37.970	37.000	37.620	26.687	2,087,791
2024-09-13	38.280	38.640	38.010	38.040	26.985	2,724,733
2024-09-12	38.650	38.830	38.040	38.040	26.985	3,056,542
2024-09-11	37.440	38.180	37.230	37.920	26.900	2,765,447
2024-09-10	36.880	37.970	36.250	37.550	26.638	3,564,004
2024-09-09	37.000	37.630	36.650	36.740	26.063	3,031,491
2024-09-06	39.120	39.210	37.310	37.430	26.552	4,683,218
2024-09-05	39.390	39.780	39.040	39.120	27.751	2,759,962
2024-09-04	39.380	39.850	38.720	39.410	27.957	3,073,967
2024-09-03	39.380	40.280	39.050	39.950	28.340	3,765,049
2024-09-02	40.420	40.420	39.080	39.270	27.858	4,077,796
2024-08-30	39.650	40.860	39.480	40.190	28.510	6,256,827
2024-08-29	39.100	40.060	38.710	39.700	28.163	4,897,352
2024-08-28	39.500	40.800	39.450	39.610	28.099	5,016,773
2024-08-27	40.000	41.110	39.300	39.650	28.127	10,300,880
2024-08-26	37.620	38.700	37.560	38.590	27.375	3,509,177
2024-08-23	37.000	37.770	36.860	37.620	26.687	2,027,184
2024-08-22	38.480	38.780	37.000	37.350	26.496	2,322,073
2024-08-21	38.200	38.740	37.800	38.350	27.205	1,511,404
2024-08-20	39.090	39.150	38.030	38.210	27.106	2,198,275
2024-08-19	38.750	39.280	38.100	39.100	27.737	4,013,872
2024-08-16	38.680	39.750	38.220	38.870	27.574	5,531,619
2024-08-15	37.690	38.750	37.680	37.990	26.950	2,065,013
2024-08-14	38.490	38.880	37.660	38.020	26.971	1,877,959
2024-08-13	37.780	38.480	37.770	38.300	27.170	2,071,691
2024-08-12	37.800	38.190	37.440	37.630	26.694	1,683,846
2024-08-09	38.210	38.630	37.850	37.940	26.914	2,351,205
2024-08-08	37.500	38.180	36.730	37.930	26.907	2,870,371
2024-08-07	37.150	38.170	36.920	37.980	26.943	3,936,643
2024-08-06	37.550	37.800	36.500	37.120	26.332	3,391,270
2024-08-05	38.330	38.980	36.200	36.500	25.893	7,334,425
2024-08-02	39.870	40.260	38.800	38.910	27.602	6,080,475
2024-08-01	41.750	42.290	40.660	40.850	28.979	6,750,699
2024-07-31	39.800	41.190	39.740	41.030	29.106	6,100,712
2024-07-30	39.250	40.800	38.860	40.120	28.461	5,061,402
2024-07-29	39.070	39.760	38.790	39.630	28.113	3,128,009
2024-07-26	38.860	39.580	38.720	39.360	27.922	3,303,628

← NewerPage 9 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.