Poco Holding Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	65.400	69.320	64.500	68.110	68.110	9,048,626
2026-10-19	66.500	67.480	63.500	65.510	65.510	8,071,828
2026-10-16	66.340	69.340	66.340	67.580	67.580	11,393,089
2026-10-15	64.850	65.880	63.300	64.410	64.410	8,694,436
2026-10-14	69.650	71.000	67.890	68.260	68.260	5,877,594
2026-10-13	66.000	71.270	65.000	69.710	69.710	9,634,873
2026-10-12	71.400	71.500	68.000	68.790	68.790	8,998,504
2026-10-09	74.860	75.600	68.980	71.880	71.880	14,811,225
2026-10-08	78.560	79.750	75.160	76.050	76.050	7,542,734
2026-09-30	81.030	81.300	78.200	78.550	78.550	6,277,495
2026-09-29	77.300	81.560	77.000	80.620	80.620	7,419,154
2026-09-28	83.020	83.270	76.880	78.000	78.000	14,232,341
2026-09-24	86.120	86.500	83.140	83.280	83.280	8,602,493
2026-09-23	87.500	88.050	85.330	86.820	86.820	8,962,541
2026-09-22	87.010	89.760	86.110	86.450	86.450	15,009,536
2026-09-21	86.500	86.800	84.300	85.420	85.420	10,804,432
2026-09-18	83.040	85.780	81.900	84.690	84.690	12,585,404
2026-09-17	83.830	84.880	81.750	81.900	81.900	9,672,964
2026-09-16	83.740	85.260	82.740	84.450	84.450	10,975,053
2026-09-15	83.000	85.580	82.360	83.580	83.580	13,262,330
2026-09-14	80.130	84.670	78.300	83.500	83.500	19,258,109
2026-09-11	80.600	83.140	78.600	82.200	82.200	16,134,891
2026-09-10	82.020	83.310	80.290	82.200	82.200	10,068,497
2026-09-09	82.190	85.290	81.780	83.010	83.010	14,288,101
2026-09-08	84.400	85.790	80.900	81.600	81.600	15,770,704
2026-09-07	73.950	85.310	73.950	84.500	84.500	25,370,629
2026-09-04	75.800	77.220	71.940	72.460	72.460	8,187,749
2026-09-03	74.170	76.640	73.020	75.400	75.400	9,570,030
2026-09-02	74.740	74.740	72.600	73.210	73.210	9,279,105
2026-09-01	79.510	79.600	75.600	75.660	75.660	9,501,693
2026-08-31	76.230	79.800	76.000	79.300	79.300	9,965,143
2026-08-28	79.800	80.880	78.220	78.550	78.550	10,180,578
2026-08-27	75.490	79.890	74.780	78.870	78.870	13,398,413
2026-08-26	78.590	79.000	72.690	74.580	74.580	10,054,204
2026-08-25	73.730	75.800	71.270	75.220	75.220	9,144,532
2026-08-24	77.310	77.680	72.250	74.280	74.280	12,747,068
2026-08-21	76.610	78.880	75.150	77.300	77.300	9,232,617
2026-08-20	76.000	78.690	75.000	76.930	76.930	13,113,445
2026-08-19	79.790	79.800	73.340	74.040	74.040	18,676,400
2026-08-18	80.590	83.830	80.000	82.390	82.390	13,417,132
2026-08-17	78.500	80.700	77.630	80.480	80.480	11,720,021
2026-08-14	75.710	78.690	74.920	78.170	78.170	13,455,625
2026-08-13	76.080	79.990	74.000	74.790	74.790	18,341,607
2026-08-12	72.830	76.200	72.830	74.510	74.510	14,151,340
2026-08-11	69.190	74.900	69.190	72.600	72.600	16,809,973
2026-08-10	71.920	75.420	68.400	70.480	70.480	15,242,049
2026-08-07	68.800	72.100	68.000	70.980	70.980	13,833,435
2026-08-06	68.340	69.680	66.000	68.730	68.730	12,884,551
2026-08-05	63.730	68.910	63.000	68.170	68.170	18,669,436
2026-08-04	61.000	64.000	58.400	63.730	63.730	19,982,697
2026-08-03	58.100	59.480	56.240	57.310	57.310	11,769,051
2026-07-31	59.830	64.000	57.900	58.090	58.090	20,886,492
2026-07-30	59.710	59.930	54.350	55.130	55.130	13,814,456
2026-07-29	59.880	60.950	55.600	59.960	59.960	16,322,234
2026-07-28	62.700	63.780	59.000	59.640	59.640	13,281,474
2026-07-27	63.390	65.250	61.990	65.200	65.200	11,112,725
2026-07-24	63.590	65.080	62.020	63.190	63.190	10,461,637
2026-07-23	65.520	68.280	64.180	64.710	64.710	12,375,751
2026-07-22	66.000	69.300	64.480	65.270	65.270	17,518,465
2026-07-21	61.900	65.790	54.300	65.500	65.500	20,178,471

Page 1 of 21 · 1,216 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.