COFCO Tunhe Sugar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 10.270 | 10.360 | 10.130 | 10.360 | 10.360 | 30,880,971 |
| 2024-04-23 | 10.400 | 10.450 | 10.140 | 10.160 | 10.160 | 50,305,279 |
| 2024-04-22 | 10.530 | 10.840 | 10.420 | 10.520 | 10.520 | 52,758,420 |
| 2024-04-19 | 10.390 | 10.720 | 10.330 | 10.650 | 10.650 | 65,030,051 |
| 2024-04-18 | 10.360 | 10.490 | 10.210 | 10.390 | 10.390 | 40,158,195 |
| 2024-04-17 | 10.090 | 10.380 | 10.070 | 10.360 | 10.360 | 42,998,638 |
| 2024-04-16 | 10.300 | 10.750 | 10.180 | 10.190 | 10.190 | 64,316,560 |
| 2024-04-15 | 10.200 | 10.600 | 10.000 | 10.430 | 10.430 | 53,949,305 |
| 2024-04-12 | 10.200 | 10.530 | 10.160 | 10.300 | 10.300 | 43,183,433 |
| 2024-04-11 | 10.020 | 10.380 | 10.010 | 10.300 | 10.300 | 37,780,579 |
| 2024-04-10 | 10.210 | 10.330 | 10.030 | 10.150 | 10.150 | 47,307,010 |
| 2024-04-09 | 10.490 | 10.580 | 10.110 | 10.210 | 10.210 | 70,235,459 |
| 2024-04-08 | 10.550 | 11.070 | 10.550 | 10.580 | 10.580 | 113,325,575 |
| 2024-04-03 | 9.980 | 10.390 | 9.980 | 10.340 | 10.340 | 49,586,785 |
| 2024-04-02 | 9.910 | 10.030 | 9.840 | 9.960 | 9.960 | 30,359,901 |
| 2024-04-01 | 9.680 | 10.070 | 9.670 | 9.910 | 9.910 | 50,779,002 |
| 2024-03-29 | 9.210 | 9.600 | 9.180 | 9.600 | 9.600 | 11,255,435 |
| 2024-03-28 | 9.100 | 9.280 | 9.100 | 9.180 | 9.180 | 18,955,401 |
| 2024-03-27 | 9.280 | 9.340 | 9.140 | 9.140 | 9.140 | 22,841,689 |
| 2024-03-26 | 9.170 | 9.290 | 9.170 | 9.260 | 9.260 | 17,842,655 |
| 2024-03-25 | 9.260 | 9.380 | 9.170 | 9.200 | 9.200 | 23,014,622 |
| 2024-03-22 | 9.440 | 9.470 | 9.150 | 9.260 | 9.260 | 24,754,404 |
| 2024-03-21 | 9.270 | 9.420 | 9.230 | 9.390 | 9.390 | 23,609,009 |
| 2024-03-20 | 9.240 | 9.310 | 9.210 | 9.270 | 9.270 | 15,358,391 |
| 2024-03-19 | 9.260 | 9.360 | 9.210 | 9.300 | 9.300 | 17,497,769 |
| 2024-03-18 | 9.200 | 9.410 | 9.190 | 9.290 | 9.290 | 27,804,777 |
| 2024-03-15 | 9.020 | 9.210 | 9.000 | 9.180 | 9.180 | 18,367,533 |
| 2024-03-14 | 9.050 | 9.120 | 8.990 | 9.050 | 9.050 | 15,504,587 |
| 2024-03-13 | 9.150 | 9.220 | 9.020 | 9.050 | 9.050 | 21,182,038 |
| 2024-03-12 | 9.200 | 9.490 | 9.140 | 9.160 | 9.160 | 37,776,451 |
| 2024-03-11 | 9.130 | 9.170 | 9.000 | 9.160 | 9.160 | 26,281,910 |
| 2024-03-08 | 8.980 | 9.150 | 8.980 | 9.090 | 9.090 | 19,945,400 |
| 2024-03-07 | 8.950 | 9.170 | 8.940 | 9.020 | 9.020 | 28,549,578 |
| 2024-03-06 | 8.990 | 9.030 | 8.890 | 8.940 | 8.940 | 18,080,300 |
| 2024-03-05 | 8.980 | 9.070 | 8.940 | 9.000 | 9.000 | 22,417,250 |
| 2024-03-04 | 9.080 | 9.100 | 8.900 | 9.000 | 9.000 | 36,079,501 |
| 2024-03-01 | 9.130 | 9.250 | 9.020 | 9.140 | 9.140 | 28,941,420 |
| 2024-02-29 | 8.850 | 9.170 | 8.810 | 9.170 | 9.170 | 39,662,344 |
| 2024-02-28 | 8.990 | 9.140 | 8.870 | 8.890 | 8.890 | 39,696,608 |
| 2024-02-27 | 8.810 | 9.000 | 8.760 | 8.980 | 8.980 | 30,588,334 |
| 2024-02-26 | 8.850 | 8.960 | 8.750 | 8.820 | 8.820 | 31,100,330 |
| 2024-02-23 | 8.980 | 9.020 | 8.850 | 8.890 | 8.890 | 34,058,548 |
| 2024-02-22 | 8.770 | 8.870 | 8.690 | 8.850 | 8.850 | 27,999,541 |
| 2024-02-21 | 8.780 | 8.970 | 8.710 | 8.820 | 8.820 | 37,920,731 |
| 2024-02-20 | 8.730 | 8.920 | 8.640 | 8.830 | 8.830 | 36,634,226 |
| 2024-02-19 | 8.660 | 8.850 | 8.550 | 8.760 | 8.760 | 44,041,224 |
| 2024-02-08 | 8.620 | 8.780 | 8.480 | 8.610 | 8.610 | 53,297,272 |
| 2024-02-07 | 8.280 | 8.630 | 8.200 | 8.620 | 8.620 | 58,900,037 |
| 2024-02-06 | 7.800 | 8.350 | 7.750 | 8.270 | 8.270 | 45,469,033 |
| 2024-02-05 | 8.090 | 8.210 | 7.600 | 7.900 | 7.900 | 51,896,138 |
| 2024-02-02 | 8.250 | 8.540 | 7.960 | 8.190 | 8.190 | 47,563,818 |
| 2024-02-01 | 8.400 | 8.630 | 8.210 | 8.270 | 8.270 | 57,398,797 |
| 2024-01-31 | 8.630 | 8.770 | 8.410 | 8.460 | 8.460 | 72,020,709 |
| 2024-01-30 | 8.260 | 8.430 | 8.160 | 8.180 | 8.180 | 22,007,300 |
| 2024-01-29 | 8.380 | 8.420 | 8.200 | 8.300 | 8.300 | 21,930,314 |
| 2024-01-26 | 8.200 | 8.430 | 8.160 | 8.360 | 8.360 | 25,320,890 |
| 2024-01-25 | 7.850 | 8.230 | 7.810 | 8.220 | 8.220 | 23,839,382 |
| 2024-01-24 | 7.680 | 7.870 | 7.500 | 7.850 | 7.850 | 19,204,500 |
| 2024-01-23 | 7.480 | 7.700 | 7.370 | 7.670 | 7.670 | 18,610,613 |
| 2024-01-22 | 7.850 | 7.880 | 7.430 | 7.490 | 7.490 | 19,892,000 |
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.