COFCO Tunhe Sugar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	9.090	9.140	8.950	8.950	8.950	24,216,500
2024-07-22	9.170	9.210	9.020	9.100	9.100	25,502,224
2024-07-19	9.250	9.280	9.120	9.200	9.200	22,983,775
2024-07-18	9.210	9.320	9.160	9.310	9.310	16,971,639
2024-07-17	9.260	9.300	9.160	9.270	9.270	17,360,500
2024-07-16	9.320	9.370	9.270	9.290	9.290	15,132,000
2024-07-15	9.270	9.390	9.270	9.320	9.320	15,207,821
2024-07-12	9.580	9.590	9.310	9.340	9.340	29,965,427
2024-07-11	9.360	9.630	9.350	9.620	9.620	30,199,770
2024-07-10	9.480	9.540	9.060	9.300	9.300	39,899,827
2024-07-09	9.370	9.610	9.340	9.600	9.600	22,532,644
2024-07-08	9.640	9.650	9.410	9.440	9.440	26,303,543
2024-07-05	9.690	9.690	9.690	9.690	9.690	0
2024-07-04	9.870	9.970	9.670	9.690	9.690	22,308,245
2024-07-03	9.900	10.020	9.850	9.870	9.870	26,772,040
2024-07-02	9.760	9.910	9.700	9.900	9.900	29,603,520
2024-07-01	9.560	9.820	9.550	9.810	9.810	30,653,460
2024-06-28	9.500	9.740	9.430	9.590	9.590	31,786,110
2024-06-27	9.660	9.660	9.420	9.450	9.450	22,597,672
2024-06-26	9.600	9.710	9.450	9.700	9.700	24,184,401
2024-06-25	9.600	9.700	9.560	9.600	9.600	19,070,646
2024-06-24	9.760	9.770	9.520	9.600	9.600	24,009,256
2024-06-21	9.600	9.840	9.580	9.790	9.790	25,224,043
2024-06-20	9.730	9.790	9.580	9.600	9.600	28,636,871
2024-06-19	9.920	9.950	9.730	9.760	9.760	24,655,800
2024-06-18	9.870	10.080	9.860	9.920	9.920	25,701,613
2024-06-17	9.830	9.960	9.810	9.890	9.890	24,421,582
2024-06-14	9.930	10.020	9.830	9.960	9.960	28,499,465
2024-06-13	10.120	10.150	9.890	9.940	9.940	39,355,610
2024-06-12	9.950	10.250	9.900	10.190	10.190	59,501,690
2024-06-11	10.650	10.680	9.860	9.960	9.960	108,926,784
2024-06-07	10.880	10.950	10.580	10.760	10.760	44,558,592
2024-06-06	10.900	11.050	10.710	10.790	10.790	63,086,631
2024-06-05	11.030	11.250	10.750	10.800	10.800	99,071,200
2024-06-04	10.140	11.150	10.130	11.030	11.030	131,179,973
2024-06-03	10.160	10.340	10.080	10.140	10.140	39,422,567
2024-05-31	10.410	10.450	10.130	10.210	10.210	51,452,104
2024-05-30	10.180	10.770	10.150	10.490	10.490	60,740,962
2024-05-29	10.140	10.300	10.090	10.230	10.230	24,929,164
2024-05-28	10.260	10.270	10.120	10.130	10.130	18,530,248
2024-05-27	10.190	10.270	10.100	10.270	10.270	23,066,001
2024-05-24	10.080	10.250	10.070	10.130	10.130	23,180,028
2024-05-23	10.330	10.340	10.000	10.060	10.060	41,970,015
2024-05-22	10.400	10.570	10.320	10.350	10.350	35,317,400
2024-05-21	10.460	10.680	10.350	10.400	10.400	35,654,630
2024-05-20	10.180	10.520	10.170	10.510	10.510	48,414,488
2024-05-17	10.160	10.240	10.050	10.170	10.170	30,250,648
2024-05-16	10.370	10.390	10.140	10.170	10.170	37,087,900
2024-05-15	10.500	10.520	10.270	10.340	10.340	35,176,457
2024-05-14	10.380	10.640	10.340	10.500	10.500	47,925,941
2024-05-13	10.380	10.520	10.280	10.450	10.450	37,643,011
2024-05-10	10.470	10.520	10.300	10.440	10.440	39,110,480
2024-05-09	10.260	10.540	10.200	10.480	10.480	54,196,166
2024-05-08	10.300	10.370	10.200	10.230	10.230	31,705,538
2024-05-07	10.220	10.420	10.160	10.290	10.290	50,908,609
2024-05-06	10.250	10.360	10.110	10.220	10.220	65,202,075
2024-04-30	10.010	10.120	9.890	10.060	10.060	46,346,512
2024-04-29	10.300	10.330	9.910	9.990	9.990	77,637,760
2024-04-26	10.470	10.590	10.110	10.260	10.260	72,061,133
2024-04-25	10.280	10.300	10.170	10.280	10.280	24,282,100

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-12	0.2600 CNY
2022-06-24	0.1100 CNY
2021-06-28	0.0800 CNY
2020-07-20	0.1250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.