COFCO Tunhe Sugar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	7.280	7.370	7.270	7.310	7.077	19,026,069
2023-01-31	7.220	7.270	7.210	7.230	6.999	12,456,341
2023-01-30	7.290	7.300	7.180	7.200	6.970	22,203,592
2023-01-20	7.080	7.130	7.070	7.120	6.893	10,367,811
2023-01-19	7.060	7.090	7.030	7.070	6.845	9,349,082
2023-01-18	7.030	7.090	7.030	7.070	6.845	8,367,600
2023-01-17	7.050	7.070	7.010	7.030	6.806	7,764,820
2023-01-16	6.940	7.070	6.930	7.050	6.825	17,995,617
2023-01-13	6.880	6.940	6.860	6.940	6.719	6,702,733
2023-01-12	6.900	6.900	6.830	6.860	6.641	7,739,991
2023-01-11	6.940	6.960	6.870	6.880	6.661	10,663,790
2023-01-10	7.020	7.020	6.910	6.940	6.719	11,229,460
2023-01-09	6.970	7.020	6.960	7.000	6.777	8,136,133
2023-01-06	7.030	7.030	6.950	6.960	6.738	12,162,864
2023-01-05	7.030	7.060	6.990	7.030	6.806	12,961,417
2023-01-04	6.950	7.060	6.930	7.030	6.806	15,981,689
2023-01-03	6.930	6.990	6.830	6.980	6.757	16,618,369
2022-12-30	6.920	6.960	6.880	6.940	6.719	17,971,482
2022-12-29	7.010	7.010	6.910	6.920	6.699	15,746,943
2022-12-28	7.110	7.130	6.990	7.020	6.796	17,709,270
2022-12-27	7.060	7.200	6.970	7.180	6.951	27,019,296
2022-12-26	7.080	7.190	7.000	7.020	6.796	24,272,706
2022-12-23	7.220	7.270	7.030	7.070	6.845	43,063,766
2022-12-22	7.090	7.630	7.020	7.300	7.067	78,088,821
2022-12-21	6.920	7.010	6.890	6.940	6.719	9,028,750
2022-12-20	7.000	7.020	6.900	6.900	6.680	11,083,425
2022-12-19	7.170	7.190	6.970	7.000	6.777	14,092,270
2022-12-16	7.130	7.180	7.100	7.180	6.951	10,744,675
2022-12-15	7.250	7.290	7.170	7.170	6.941	12,375,400
2022-12-14	7.260	7.270	7.170	7.250	7.019	11,807,249
2022-12-13	7.180	7.300	7.160	7.270	7.038	16,214,272
2022-12-12	7.260	7.310	7.190	7.200	6.970	16,645,814
2022-12-09	7.240	7.280	7.120	7.260	7.028	19,863,627
2022-12-08	7.410	7.420	7.200	7.210	6.980	31,952,347
2022-12-07	7.310	7.480	7.250	7.430	7.193	32,801,123
2022-12-06	7.300	7.410	7.270	7.310	7.077	24,963,712
2022-12-05	7.190	7.320	7.180	7.300	7.067	25,970,894
2022-12-02	7.170	7.200	7.100	7.140	6.912	16,424,055
2022-12-01	7.140	7.220	7.140	7.180	6.951	21,003,862
2022-11-30	7.150	7.180	7.100	7.110	6.883	12,825,000
2022-11-29	7.100	7.190	7.050	7.160	6.932	19,266,049
2022-11-28	7.020	7.130	6.950	7.110	6.883	17,654,364
2022-11-25	7.060	7.130	7.040	7.100	6.874	14,203,459
2022-11-24	7.080	7.100	7.010	7.040	6.815	12,978,549
2022-11-23	6.970	7.150	6.950	7.080	6.854	25,560,637
2022-11-22	6.960	7.040	6.930	6.970	6.748	14,225,510
2022-11-21	6.970	6.980	6.890	6.970	6.748	11,315,221
2022-11-18	7.020	7.050	6.970	6.970	6.748	12,636,355
2022-11-17	7.050	7.090	7.010	7.070	6.845	13,454,615
2022-11-16	7.020	7.070	7.000	7.020	6.796	12,765,925
2022-11-15	6.950	7.010	6.920	7.000	6.777	13,561,283
2022-11-14	6.940	7.020	6.920	6.950	6.728	15,916,822
2022-11-11	6.950	6.980	6.890	6.920	6.699	18,602,581
2022-11-10	6.820	6.930	6.780	6.880	6.661	14,291,200
2022-11-09	6.860	6.880	6.830	6.850	6.632	10,635,603
2022-11-08	6.920	6.920	6.800	6.840	6.622	15,211,727
2022-11-07	6.860	6.970	6.850	6.920	6.699	18,048,865
2022-11-04	6.740	6.870	6.740	6.860	6.641	19,298,055
2022-11-03	6.720	6.840	6.670	6.780	6.564	17,241,730
2022-11-02	6.720	6.800	6.680	6.760	6.544	18,577,871

← NewerPage 16 of 21 · 1,213 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.