COFCO Tunhe Sugar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	8.300	8.310	8.200	8.240	7.863	15,067,537
2022-01-27	8.420	8.420	8.210	8.210	7.834	18,037,017
2022-01-26	8.400	8.460	8.300	8.440	8.053	21,437,376
2022-01-25	8.680	8.700	8.380	8.390	8.006	31,422,191
2022-01-24	8.770	8.830	8.700	8.710	8.311	20,647,389
2022-01-21	8.890	8.900	8.720	8.800	8.397	21,751,079
2022-01-20	8.930	9.030	8.870	8.920	8.511	31,540,178
2022-01-19	9.020	9.100	8.880	8.940	8.531	33,980,705
2022-01-18	9.160	9.160	9.010	9.020	8.607	34,253,002
2022-01-17	9.170	9.240	9.080	9.160	8.740	29,147,527
2022-01-14	9.300	9.320	9.150	9.160	8.740	25,930,800
2022-01-13	9.380	9.450	9.310	9.320	8.893	21,141,680
2022-01-12	9.400	9.430	9.330	9.380	8.950	15,921,050
2022-01-11	9.420	9.440	9.340	9.370	8.941	17,527,324
2022-01-10	9.400	9.420	9.260	9.420	8.989	16,771,027
2022-01-07	9.510	9.540	9.400	9.410	8.979	20,619,897
2022-01-06	9.450	9.560	9.440	9.520	9.084	18,371,645
2022-01-05	9.570	9.650	9.460	9.510	9.074	24,189,177
2022-01-04	9.400	9.560	9.400	9.550	9.113	35,354,698
2021-12-31	9.350	9.400	9.310	9.400	8.969	14,909,780
2021-12-30	9.280	9.350	9.250	9.350	8.922	11,066,379
2021-12-29	9.380	9.380	9.270	9.280	8.855	13,992,258
2021-12-28	9.420	9.440	9.360	9.380	8.950	13,874,901
2021-12-27	9.330	9.430	9.330	9.400	8.969	18,965,640
2021-12-24	9.370	9.420	9.280	9.320	8.893	16,893,485
2021-12-23	9.330	9.440	9.300	9.390	8.960	19,679,398
2021-12-22	9.270	9.320	9.230	9.320	8.893	15,461,630
2021-12-21	9.150	9.270	9.130	9.260	8.836	15,301,677
2021-12-20	9.170	9.220	9.160	9.180	8.760	23,624,126
2021-12-17	9.350	9.360	9.300	9.330	8.903	16,433,970
2021-12-16	9.260	9.350	9.240	9.320	8.893	18,294,795
2021-12-15	9.440	9.440	9.280	9.290	8.865	33,242,643
2021-12-14	9.530	9.570	9.430	9.460	9.027	21,522,178
2021-12-13	9.540	9.600	9.480	9.540	9.103	19,164,240
2021-12-10	9.510	9.650	9.490	9.530	9.094	21,686,591
2021-12-09	9.460	9.600	9.410	9.590	9.151	28,342,969
2021-12-08	9.450	9.480	9.380	9.460	9.027	19,658,889
2021-12-07	9.420	9.460	9.360	9.440	9.008	18,277,777
2021-12-06	9.460	9.480	9.340	9.420	8.989	20,816,673
2021-12-03	9.410	9.480	9.300	9.440	9.008	26,145,202
2021-12-02	9.580	9.600	9.430	9.440	9.008	19,422,200
2021-12-01	9.430	9.580	9.400	9.570	9.132	17,363,678
2021-11-30	9.440	9.580	9.400	9.510	9.074	24,378,772
2021-11-29	9.400	9.490	9.310	9.430	8.998	22,831,275
2021-11-26	9.610	9.660	9.470	9.500	9.065	29,713,996
2021-11-25	9.640	9.690	9.580	9.690	9.246	21,413,965
2021-11-24	9.700	9.730	9.520	9.640	9.198	35,441,675
2021-11-23	9.780	9.840	9.660	9.730	9.284	30,987,130
2021-11-22	9.740	9.890	9.650	9.840	9.389	42,462,254
2021-11-19	10.000	10.050	9.590	9.830	9.380	109,896,196
2021-11-18	10.400	10.660	10.320	10.490	10.010	76,438,839
2021-11-17	10.200	10.310	9.860	10.310	9.838	53,482,212
2021-11-16	10.100	10.550	10.070	10.240	9.771	60,125,303
2021-11-15	10.330	10.590	10.060	10.170	9.704	50,250,823
2021-11-12	10.310	10.620	10.260	10.270	9.800	63,186,165
2021-11-11	10.210	10.430	10.140	10.290	9.819	39,640,474
2021-11-10	10.320	10.480	10.170	10.370	9.895	47,389,784
2021-11-09	10.110	10.400	10.060	10.350	9.876	51,037,483
2021-11-08	10.460	10.570	10.140	10.190	9.723	51,337,259
2021-11-05	10.300	10.350	10.100	10.240	9.771	53,212,344

← NewerPage 20 of 21 · 1,216 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.