Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 600737.SHG stock page

COFCO Tunhe Sugar Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-07-268.1808.2008.1208.1608.1609,888,122
2023-07-258.2208.2408.1308.1708.17014,317,250
2023-07-248.1208.2208.1108.1608.16012,992,936
2023-07-218.0708.2008.0708.1208.12011,330,101
2023-07-208.2108.2508.0908.1208.12015,377,406
2023-07-198.1008.2108.1008.1708.17010,316,400
2023-07-188.1408.1908.0608.1408.14013,812,657
2023-07-178.0708.2608.0308.1108.11015,305,495
2023-07-148.1008.2308.0808.1508.15015,743,095
2023-07-137.9608.1507.9608.1308.13018,645,692
2023-07-127.9708.0107.9107.9407.94013,613,496
2023-07-118.2208.2308.1308.1507.89010,813,662
2023-07-108.1608.2808.1308.2507.98717,338,157
2023-07-078.1008.2308.0708.1307.87111,413,940
2023-07-068.1108.2008.1008.1607.90012,761,570
2023-07-058.0808.1508.0708.0907.8329,706,922
2023-07-048.1008.2208.0608.1407.88018,289,801
2023-07-038.0308.1008.0008.0707.81316,550,519
2023-06-307.9808.1207.9108.0507.79328,104,684
2023-06-297.8007.8607.7807.8207.5719,357,670
2023-06-287.7307.8707.6807.8207.57114,902,896
2023-06-277.6507.8107.6007.7807.53218,730,743
2023-06-267.9607.9807.7707.7807.53231,368,963
2023-06-218.2508.2808.1508.1707.90916,425,412
2023-06-208.3608.3808.3008.3108.04511,811,418
2023-06-198.4208.4308.2808.3108.04514,052,119
2023-06-168.4308.4908.3608.3608.09317,356,279
2023-06-158.4108.6108.3708.4508.18027,981,341
2023-06-148.3508.4208.3108.3608.09319,411,141
2023-06-138.4508.5008.3808.4508.18019,729,469
2023-06-128.5808.5908.4008.4808.21034,761,501
2023-06-098.2208.6808.1308.6408.36489,155,262
2023-06-087.9308.0207.8408.0107.75520,389,997
2023-06-077.9708.1807.9107.9507.69618,676,379
2023-06-067.8908.0007.8507.9107.65818,471,452
2023-06-057.9907.9907.9007.9307.67716,994,548
2023-06-027.9008.0107.8207.9907.73531,738,566
2023-06-018.0208.1408.0208.1307.87116,451,460
2023-05-318.0908.1408.0408.0907.83214,008,202
2023-05-308.1008.1708.0008.1107.85120,968,103
2023-05-298.0808.3808.0808.1707.90941,238,562
2023-05-267.9608.0607.8707.9907.73530,141,428
2023-05-258.4408.4407.9808.0807.82273,166,201
2023-05-248.8508.8608.5508.5808.30658,095,390
2023-05-239.2709.3308.8808.9008.616104,043,850
2023-05-228.3409.0808.3409.0808.79099,917,472
2023-05-198.3408.3808.1708.2507.98719,959,723
2023-05-188.3008.4408.2808.4208.15126,504,915
2023-05-178.2308.3808.1708.3508.08420,156,492
2023-05-168.4608.4608.2408.2407.97721,828,146
2023-05-158.4008.4708.2608.4508.18025,687,452
2023-05-128.6208.6608.3908.4008.13252,718,193
2023-05-118.8008.9508.6608.8508.56844,038,279
2023-05-108.7808.7808.5908.6608.38433,902,433
2023-05-098.6908.9608.6208.7908.51056,033,959
2023-05-088.8209.0308.7108.7508.47175,031,537
2023-05-058.7408.9508.5108.6808.40353,048,424
2023-05-048.4908.7508.3808.7308.45263,361,677
2023-04-288.4408.7708.4408.7008.42355,096,617
2023-04-278.4308.4708.2508.4208.15141,431,240
← NewerPage 14 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-07-120.2600 CNY
2022-06-240.1100 CNY
2021-06-280.0800 CNY
2020-07-200.1250 CNY

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