COFCO Tunhe Sugar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	6.600	6.730	6.600	6.730	6.515	21,034,798
2022-10-31	6.660	6.680	6.520	6.620	6.409	22,590,766
2022-10-28	6.980	6.990	6.560	6.650	6.438	41,621,555
2022-10-27	7.030	7.070	7.000	7.030	6.806	11,758,472
2022-10-26	6.930	7.060	6.910	7.030	6.806	12,239,079
2022-10-25	6.980	7.010	6.860	6.950	6.728	15,370,318
2022-10-24	7.070	7.160	6.980	7.020	6.796	12,433,679
2022-10-21	7.100	7.170	7.040	7.080	6.854	12,853,711
2022-10-20	7.150	7.220	7.080	7.090	6.864	11,898,080
2022-10-19	7.290	7.330	7.150	7.180	6.951	10,941,146
2022-10-18	7.360	7.380	7.290	7.320	7.087	9,528,057
2022-10-17	7.260	7.370	7.250	7.350	7.116	11,665,839
2022-10-14	7.300	7.340	7.280	7.300	7.067	11,995,362
2022-10-13	7.160	7.310	7.150	7.260	7.028	13,898,731
2022-10-12	6.990	7.210	6.990	7.210	6.980	15,057,218
2022-10-11	7.050	7.110	6.950	7.110	6.883	11,834,401
2022-10-10	7.080	7.190	7.040	7.100	6.874	12,824,300
2022-09-30	7.030	7.110	7.000	7.030	6.806	7,886,913
2022-09-29	7.100	7.240	7.010	7.050	6.825	12,108,262
2022-09-28	7.080	7.200	7.050	7.060	6.835	12,059,408
2022-09-27	7.030	7.130	6.950	7.110	6.883	11,041,880
2022-09-26	7.110	7.150	6.980	7.000	6.777	13,649,478
2022-09-23	7.250	7.290	7.090	7.170	6.941	14,359,000
2022-09-22	7.290	7.350	7.250	7.290	7.057	9,176,386
2022-09-21	7.250	7.380	7.200	7.350	7.116	12,357,670
2022-09-20	7.400	7.430	7.320	7.350	7.116	7,594,300
2022-09-19	7.380	7.420	7.230	7.340	7.106	10,345,190
2022-09-16	7.590	7.630	7.370	7.380	7.145	13,964,100
2022-09-15	7.680	7.720	7.540	7.600	7.358	14,386,123
2022-09-14	7.680	7.710	7.630	7.680	7.435	12,495,004
2022-09-13	7.680	7.800	7.650	7.750	7.503	23,148,967
2022-09-09	7.560	7.630	7.550	7.620	7.377	10,189,463
2022-09-08	7.700	7.730	7.580	7.620	7.377	13,061,961
2022-09-07	7.750	7.750	7.650	7.700	7.454	15,723,293
2022-09-06	7.720	7.780	7.710	7.760	7.512	17,212,438
2022-09-05	7.680	7.820	7.670	7.750	7.503	23,722,990
2022-09-02	7.670	7.780	7.640	7.740	7.493	28,511,990
2022-09-01	7.540	7.720	7.510	7.630	7.387	21,419,293
2022-08-31	7.650	7.660	7.450	7.580	7.338	24,547,963
2022-08-30	7.750	7.790	7.640	7.670	7.425	44,712,612
2022-08-29	7.490	7.560	7.460	7.520	7.280	16,246,063
2022-08-26	7.450	7.550	7.400	7.540	7.300	17,711,763
2022-08-25	7.420	7.490	7.380	7.480	7.241	20,691,069
2022-08-24	7.420	7.450	7.320	7.360	7.125	16,735,561
2022-08-23	7.390	7.430	7.330	7.420	7.183	14,104,971
2022-08-22	7.280	7.440	7.270	7.390	7.154	16,999,759
2022-08-19	7.330	7.340	7.270	7.270	7.038	8,994,948
2022-08-18	7.380	7.380	7.300	7.310	7.077	7,963,547
2022-08-17	7.380	7.400	7.340	7.380	7.145	9,896,800
2022-08-16	7.320	7.360	7.290	7.360	7.125	9,584,658
2022-08-15	7.340	7.380	7.290	7.320	7.087	9,817,100
2022-08-12	7.290	7.360	7.260	7.340	7.106	11,187,070
2022-08-11	7.210	7.290	7.190	7.290	7.057	12,102,600
2022-08-10	7.210	7.230	7.160	7.190	6.961	6,482,402
2022-08-09	7.260	7.260	7.180	7.200	6.970	7,179,443
2022-08-08	7.210	7.280	7.170	7.250	7.019	6,988,854
2022-08-05	7.130	7.220	7.110	7.220	6.990	8,323,865
2022-08-04	7.090	7.170	7.010	7.120	6.893	8,546,696
2022-08-03	7.180	7.260	7.030	7.070	6.845	10,781,995
2022-08-02	7.360	7.360	7.110	7.180	6.951	15,900,019

← NewerPage 17 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.