COFCO Tunhe Sugar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-05 | 10.300 | 10.350 | 10.100 | 10.240 | 9.771 | 53,212,344 |
| 2021-11-04 | 10.000 | 10.360 | 9.950 | 10.300 | 9.828 | 65,888,443 |
| 2021-11-03 | 9.890 | 10.260 | 9.750 | 10.060 | 9.599 | 76,692,636 |
| 2021-11-02 | 9.690 | 10.110 | 9.690 | 10.040 | 9.580 | 78,617,461 |
| 2021-11-01 | 9.650 | 9.840 | 9.610 | 9.660 | 9.218 | 29,947,301 |
| 2021-10-29 | 9.360 | 9.880 | 9.360 | 9.730 | 9.284 | 37,066,967 |
| 2021-10-28 | 9.700 | 9.840 | 9.350 | 9.440 | 9.008 | 41,568,245 |
| 2021-10-27 | 9.810 | 9.910 | 9.690 | 9.760 | 9.313 | 44,810,339 |
| 2021-10-26 | 9.720 | 9.840 | 9.650 | 9.660 | 9.218 | 30,860,189 |
| 2021-10-25 | 9.600 | 9.770 | 9.560 | 9.700 | 9.256 | 32,581,411 |
| 2021-10-22 | 10.150 | 10.240 | 9.630 | 9.640 | 9.198 | 92,442,671 |
| 2021-10-21 | 10.260 | 10.530 | 10.180 | 10.280 | 9.809 | 73,546,784 |
| 2021-10-20 | 10.170 | 10.370 | 10.020 | 10.170 | 9.704 | 67,948,847 |
| 2021-10-19 | 10.140 | 10.550 | 10.100 | 10.380 | 9.905 | 87,391,505 |
| 2021-10-18 | 10.230 | 10.400 | 10.040 | 10.280 | 9.809 | 67,841,888 |
| 2021-10-15 | 10.530 | 10.550 | 10.070 | 10.300 | 9.828 | 60,433,587 |
| 2021-10-14 | 10.700 | 10.710 | 10.200 | 10.500 | 10.019 | 62,406,640 |
← NewerPage 21 of 21 · 1,217 trading days
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.