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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 600737.SHG stock page

COFCO Tunhe Sugar Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-05-067.2507.3907.1907.2206.88917,741,193
2022-05-057.2007.4607.1507.4007.06124,840,462
2022-04-297.0007.1906.9907.1706.84223,750,872
2022-04-286.9707.0406.7806.9106.59418,509,471
2022-04-276.8307.0506.5807.0506.72736,239,539
2022-04-267.2307.2906.9306.9406.62228,426,328
2022-04-257.8107.8707.2407.2506.91839,610,673
2022-04-228.0008.0207.7907.9607.59532,339,881
2022-04-218.6008.6508.0708.1207.74848,771,642
2022-04-208.7508.8808.5908.6708.27343,635,688
2022-04-198.6908.9008.5908.8508.44544,050,685
2022-04-188.6608.8608.6308.7208.32129,111,444
2022-04-158.6508.8208.6108.7008.30237,286,197
2022-04-148.4808.7508.4108.6908.29239,333,963
2022-04-138.3808.6608.3608.4908.10135,407,107
2022-04-128.4708.4708.1408.4408.05336,008,555
2022-04-118.3708.6808.3708.5408.14946,590,306
2022-04-088.4608.5108.2708.3407.95820,228,095
2022-04-078.5608.6108.3808.4608.07323,414,435
2022-04-068.5008.5808.4208.5708.17820,295,002
2022-04-018.5408.5908.4608.5008.11118,799,019
2022-03-318.5808.7108.5008.5208.13021,111,794
2022-03-308.5308.6308.5008.5908.19732,839,192
2022-03-298.7008.8408.5908.7008.30245,592,045
2022-03-288.6308.9208.4708.8508.44553,872,783
2022-03-258.4208.8508.3908.6008.20652,605,870
2022-03-248.4708.5808.4008.4208.03416,789,300
2022-03-238.4508.6008.4008.4708.08219,704,276
2022-03-228.4708.6208.3508.5208.13032,939,385
2022-03-218.1308.4808.1008.4008.01534,403,955
2022-03-187.9908.2607.8908.1107.73922,336,931
2022-03-177.9808.0607.9408.0007.63419,170,200
2022-03-167.9108.0407.5807.9407.57624,505,822
2022-03-158.1608.2007.8007.8207.46227,401,710
2022-03-148.3408.4708.2008.2107.83416,512,200
2022-03-118.1708.4207.9808.4008.01533,475,595
2022-03-108.2008.2808.1208.1507.77719,609,325
2022-03-098.3508.5107.8208.1607.78630,977,907
2022-03-088.6408.6708.3208.4108.02530,814,824
2022-03-078.8808.9008.6908.7508.34922,284,569
2022-03-048.8508.8808.7208.7808.37825,109,270
2022-03-038.8008.9408.7008.8808.47345,783,987
2022-03-028.5508.8408.5308.7608.35948,828,484
2022-03-018.4508.4908.4208.4608.07311,272,900
2022-02-288.4808.5108.3508.4508.06312,561,038
2022-02-258.5008.5808.4508.4808.09215,739,801
2022-02-248.5908.6508.3808.4808.09223,965,067
2022-02-238.6208.6708.5608.6208.22513,131,182
2022-02-228.6108.6108.5108.5508.15811,225,301
2022-02-218.4908.6208.4908.6108.21615,725,941
2022-02-188.4608.5108.4108.5108.12011,442,036
2022-02-178.4708.5008.4408.4708.08210,158,203
2022-02-168.4908.5108.4608.4908.10110,295,700
2022-02-158.4808.5808.4608.4708.08213,612,866
2022-02-148.4308.5908.4108.5108.12014,703,868
2022-02-118.5408.5908.4408.4508.06317,584,718
2022-02-108.5608.6508.5508.5908.19718,601,830
2022-02-098.5208.5708.4908.5508.15820,037,089
2022-02-088.3908.5608.3708.5408.14917,646,336
2022-02-078.3008.4108.3008.3908.00614,939,179
← NewerPage 19 of 21 · 1,216 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.