COFCO Tunhe Sugar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-01 | 7.320 | 7.420 | 7.290 | 7.400 | 7.164 | 10,816,859 |
| 2022-07-29 | 7.400 | 7.440 | 7.340 | 7.360 | 7.125 | 10,512,489 |
| 2022-07-28 | 7.290 | 7.450 | 7.290 | 7.390 | 7.154 | 14,614,295 |
| 2022-07-27 | 7.270 | 7.280 | 7.240 | 7.270 | 7.038 | 5,232,490 |
| 2022-07-26 | 7.230 | 7.280 | 7.210 | 7.270 | 7.038 | 5,254,587 |
| 2022-07-25 | 7.300 | 7.300 | 7.200 | 7.230 | 6.999 | 7,625,743 |
| 2022-07-22 | 7.360 | 7.400 | 7.250 | 7.310 | 7.077 | 7,973,290 |
| 2022-07-21 | 7.390 | 7.390 | 7.310 | 7.340 | 7.106 | 6,390,836 |
| 2022-07-20 | 7.370 | 7.420 | 7.350 | 7.390 | 7.154 | 9,466,663 |
| 2022-07-19 | 7.250 | 7.370 | 7.250 | 7.370 | 7.135 | 9,259,032 |
| 2022-07-18 | 7.160 | 7.280 | 7.150 | 7.280 | 7.048 | 9,279,633 |
| 2022-07-15 | 7.280 | 7.300 | 7.130 | 7.130 | 6.903 | 11,474,944 |
| 2022-07-14 | 7.320 | 7.340 | 7.280 | 7.310 | 7.077 | 6,543,373 |
| 2022-07-13 | 7.250 | 7.330 | 7.220 | 7.320 | 7.087 | 9,038,519 |
| 2022-07-12 | 7.350 | 7.370 | 7.230 | 7.260 | 7.028 | 10,863,350 |
| 2022-07-11 | 7.470 | 7.470 | 7.330 | 7.360 | 7.125 | 11,688,166 |
| 2022-07-08 | 7.460 | 7.480 | 7.420 | 7.460 | 7.222 | 7,591,800 |
| 2022-07-07 | 7.440 | 7.480 | 7.420 | 7.430 | 7.193 | 7,283,183 |
| 2022-07-06 | 7.580 | 7.580 | 7.400 | 7.440 | 7.203 | 14,527,005 |
| 2022-07-05 | 7.630 | 7.680 | 7.520 | 7.580 | 7.338 | 14,606,891 |
| 2022-07-04 | 7.550 | 7.630 | 7.530 | 7.630 | 7.387 | 13,945,064 |
| 2022-07-01 | 7.540 | 7.610 | 7.500 | 7.540 | 7.300 | 12,403,087 |
| 2022-06-30 | 7.490 | 7.570 | 7.490 | 7.520 | 7.280 | 15,005,221 |
| 2022-06-29 | 7.680 | 7.680 | 7.470 | 7.490 | 7.251 | 20,051,138 |
| 2022-06-28 | 7.600 | 7.690 | 7.570 | 7.680 | 7.435 | 14,539,735 |
| 2022-06-27 | 7.560 | 7.640 | 7.560 | 7.600 | 7.358 | 17,174,713 |
| 2022-06-24 | 7.640 | 7.640 | 7.480 | 7.540 | 7.300 | 15,004,009 |
| 2022-06-23 | 7.650 | 7.680 | 7.550 | 7.660 | 7.309 | 17,490,660 |
| 2022-06-22 | 7.820 | 7.840 | 7.630 | 7.630 | 7.281 | 21,795,719 |
| 2022-06-21 | 7.970 | 7.990 | 7.760 | 7.810 | 7.452 | 20,450,558 |
| 2022-06-20 | 7.920 | 7.980 | 7.900 | 7.940 | 7.576 | 13,772,001 |
| 2022-06-17 | 7.900 | 7.990 | 7.810 | 7.930 | 7.567 | 17,323,283 |
| 2022-06-16 | 8.040 | 8.080 | 7.920 | 7.960 | 7.595 | 19,129,743 |
| 2022-06-15 | 8.070 | 8.140 | 8.040 | 8.040 | 7.672 | 22,392,767 |
| 2022-06-14 | 7.940 | 8.080 | 7.880 | 8.070 | 7.700 | 24,831,876 |
| 2022-06-13 | 7.950 | 8.040 | 7.880 | 8.000 | 7.634 | 27,683,147 |
| 2022-06-10 | 7.960 | 8.090 | 7.920 | 8.070 | 7.700 | 18,560,265 |
| 2022-06-09 | 8.000 | 8.120 | 7.970 | 7.980 | 7.615 | 18,887,574 |
| 2022-06-08 | 8.020 | 8.080 | 7.900 | 8.040 | 7.672 | 25,727,229 |
| 2022-06-07 | 8.180 | 8.220 | 8.080 | 8.090 | 7.719 | 19,397,794 |
| 2022-06-06 | 8.190 | 8.250 | 8.070 | 8.170 | 7.796 | 28,710,652 |
| 2022-06-02 | 8.250 | 8.280 | 8.170 | 8.230 | 7.853 | 25,159,721 |
| 2022-06-01 | 8.200 | 8.410 | 8.160 | 8.300 | 7.920 | 40,241,815 |
| 2022-05-31 | 8.100 | 8.360 | 8.060 | 8.290 | 7.910 | 44,197,080 |
| 2022-05-30 | 8.160 | 8.250 | 8.030 | 8.100 | 7.729 | 36,517,153 |
| 2022-05-27 | 8.020 | 8.250 | 7.980 | 8.100 | 7.729 | 45,409,021 |
| 2022-05-26 | 8.080 | 8.110 | 7.960 | 8.020 | 7.653 | 39,177,862 |
| 2022-05-25 | 8.070 | 8.250 | 7.970 | 8.130 | 7.758 | 67,095,985 |
| 2022-05-24 | 7.870 | 7.920 | 7.650 | 7.660 | 7.309 | 27,484,371 |
| 2022-05-23 | 7.850 | 7.980 | 7.800 | 7.910 | 7.548 | 23,787,475 |
| 2022-05-20 | 7.770 | 7.850 | 7.760 | 7.820 | 7.462 | 19,888,698 |
| 2022-05-19 | 7.600 | 7.890 | 7.560 | 7.820 | 7.462 | 29,134,546 |
| 2022-05-18 | 7.710 | 7.990 | 7.710 | 7.780 | 7.424 | 33,839,045 |
| 2022-05-17 | 7.750 | 7.780 | 7.570 | 7.630 | 7.281 | 18,792,131 |
| 2022-05-16 | 7.600 | 7.820 | 7.510 | 7.730 | 7.376 | 34,224,476 |
| 2022-05-13 | 7.360 | 7.510 | 7.340 | 7.450 | 7.109 | 18,787,717 |
| 2022-05-12 | 7.420 | 7.510 | 7.280 | 7.360 | 7.023 | 18,072,781 |
| 2022-05-11 | 7.410 | 7.580 | 7.390 | 7.430 | 7.090 | 28,544,200 |
| 2022-05-10 | 7.600 | 7.830 | 7.430 | 7.510 | 7.166 | 43,612,219 |
| 2022-05-09 | 7.200 | 7.330 | 7.190 | 7.300 | 6.966 | 14,610,439 |
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.