COFCO Tunhe Sugar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	8.600	8.690	8.430	8.590	8.316	44,292,300
2023-04-25	8.500	8.570	8.270	8.400	8.132	40,379,656
2023-04-24	8.520	8.570	8.240	8.280	8.016	36,277,401
2023-04-21	8.630	8.730	8.490	8.520	8.248	65,952,738
2023-04-20	8.200	8.460	8.180	8.350	8.084	27,099,087
2023-04-19	8.390	8.430	8.230	8.260	7.997	23,445,443
2023-04-18	8.370	8.400	8.280	8.360	8.093	25,260,250
2023-04-17	8.200	8.430	8.160	8.370	8.103	33,619,125
2023-04-14	8.250	8.280	8.140	8.220	7.958	21,272,878
2023-04-13	8.290	8.370	8.230	8.250	7.987	33,654,461
2023-04-12	8.520	8.720	8.400	8.430	8.161	53,987,815
2023-04-11	8.280	8.520	8.150	8.440	8.171	47,575,542
2023-04-10	8.550	8.550	8.210	8.230	7.967	56,497,399
2023-04-07	8.430	8.710	8.360	8.550	8.277	90,542,375
2023-04-06	8.190	8.340	8.130	8.200	7.938	54,924,225
2023-04-04	8.010	8.110	7.980	8.040	7.784	28,191,237
2023-04-03	8.180	8.240	8.020	8.060	7.803	42,198,380
2023-03-31	8.000	8.150	7.940	8.080	7.822	74,699,078
2023-03-30	7.820	7.820	7.670	7.800	7.551	21,883,621
2023-03-29	7.680	7.900	7.590	7.780	7.532	36,790,813
2023-03-28	7.620	7.670	7.580	7.580	7.338	12,831,612
2023-03-27	7.610	7.620	7.450	7.580	7.338	18,938,316
2023-03-24	7.740	7.750	7.530	7.570	7.329	29,455,012
2023-03-23	7.720	7.780	7.680	7.770	7.522	21,249,438
2023-03-22	7.690	7.720	7.650	7.720	7.474	13,003,783
2023-03-21	7.660	7.680	7.600	7.660	7.416	13,091,208
2023-03-20	7.780	7.800	7.620	7.630	7.387	21,982,069
2023-03-17	7.720	7.830	7.700	7.750	7.503	18,830,015
2023-03-16	7.700	7.760	7.610	7.660	7.416	26,435,254
2023-03-15	7.700	7.880	7.690	7.850	7.600	30,577,525
2023-03-14	7.850	7.910	7.700	7.740	7.493	29,923,605
2023-03-13	7.860	7.880	7.720	7.870	7.619	32,366,731
2023-03-10	7.990	8.080	7.850	7.870	7.619	54,522,697
2023-03-09	7.900	7.990	7.780	7.830	7.580	33,484,469
2023-03-08	7.880	7.990	7.770	7.900	7.648	46,368,902
2023-03-07	7.980	8.170	7.750	7.750	7.503	82,758,377
2023-03-06	7.770	8.020	7.750	7.860	7.609	89,909,642
2023-03-03	7.440	7.600	7.420	7.570	7.329	30,276,740
2023-03-02	7.420	7.460	7.400	7.430	7.193	15,720,675
2023-03-01	7.360	7.430	7.350	7.410	7.174	17,459,787
2023-02-28	7.360	7.390	7.330	7.390	7.154	9,238,800
2023-02-27	7.360	7.400	7.310	7.330	7.096	10,886,396
2023-02-24	7.400	7.410	7.330	7.390	7.154	10,856,100
2023-02-23	7.400	7.440	7.340	7.380	7.145	21,438,633
2023-02-22	7.330	7.420	7.310	7.380	7.145	18,395,300
2023-02-21	7.330	7.360	7.290	7.340	7.106	14,438,280
2023-02-20	7.230	7.300	7.190	7.300	7.067	12,363,147
2023-02-17	7.180	7.270	7.180	7.210	6.980	13,378,101
2023-02-16	7.320	7.370	7.150	7.190	6.961	25,764,826
2023-02-15	7.340	7.380	7.290	7.330	7.096	12,872,779
2023-02-14	7.370	7.390	7.280	7.330	7.096	15,315,527
2023-02-13	7.280	7.380	7.270	7.370	7.135	18,590,048
2023-02-10	7.230	7.280	7.210	7.280	7.048	14,529,476
2023-02-09	7.180	7.230	7.170	7.230	6.999	8,889,936
2023-02-08	7.240	7.280	7.180	7.180	6.951	8,327,500
2023-02-07	7.230	7.250	7.180	7.240	7.009	8,314,351
2023-02-06	7.220	7.240	7.160	7.220	6.990	8,605,000
2023-02-03	7.320	7.320	7.190	7.260	7.028	17,377,900
2023-02-02	7.320	7.330	7.260	7.320	7.087	14,197,562
2023-02-01	7.280	7.370	7.270	7.310	7.077	19,026,069

← NewerPage 15 of 21 · 1,212 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.