COFCO Tunhe Sugar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	14.620	14.780	14.500	14.600	14.600	17,264,005
2026-04-17	14.500	14.740	14.290	14.610	14.610	23,546,343
2026-04-16	14.060	14.760	13.860	14.390	14.390	28,102,497
2026-04-15	14.300	14.330	14.020	14.040	14.040	18,718,555
2026-04-14	14.480	14.550	14.140	14.300	14.300	16,059,945
2026-04-13	14.450	14.680	14.440	14.480	14.480	14,403,500
2026-04-10	14.350	14.540	14.270	14.430	14.430	13,343,019
2026-04-09	14.470	14.570	14.180	14.270	14.270	14,985,819
2026-04-08	14.210	14.580	14.210	14.560	14.560	19,672,400
2026-04-07	14.180	14.440	13.980	14.380	14.380	17,726,056
2026-04-03	13.950	14.400	13.930	14.200	14.200	29,207,300
2026-04-02	14.140	14.230	13.930	14.000	14.000	15,426,457
2026-04-01	14.160	14.300	14.060	14.200	14.200	15,783,505
2026-03-31	14.410	14.530	14.100	14.120	14.120	20,401,712
2026-03-30	14.310	14.730	14.260	14.560	14.560	26,233,401
2026-03-27	14.320	14.560	13.970	14.360	14.360	32,855,542
2026-03-26	14.470	14.680	14.410	14.480	14.480	16,651,859
2026-03-25	14.910	14.930	14.490	14.580	14.580	26,480,771
2026-03-24	14.760	15.100	14.580	14.790	14.790	19,109,100
2026-03-23	14.900	15.200	14.570	14.710	14.710	32,873,779
2026-03-20	15.000	15.510	14.860	14.990	14.990	31,070,014
2026-03-19	15.280	15.300	14.610	14.780	14.780	19,426,108
2026-03-18	15.360	15.410	14.950	15.190	15.190	17,149,200
2026-03-17	15.710	15.780	15.300	15.330	15.330	16,688,943
2026-03-16	15.690	15.920	15.540	15.710	15.710	17,499,262
2026-03-13	15.900	16.150	15.710	15.740	15.740	17,905,772
2026-03-12	15.910	15.950	15.640	15.900	15.900	16,543,579
2026-03-11	15.900	16.020	15.830	15.940	15.940	14,541,671
2026-03-10	15.810	16.160	15.800	15.940	15.940	22,236,968
2026-03-09	16.000	16.600	15.980	16.160	16.160	45,426,604
2026-03-06	15.230	15.780	15.220	15.770	15.770	28,648,800
2026-03-05	15.550	15.610	15.160	15.200	15.200	31,320,821
2026-03-04	16.290	16.290	15.600	15.670	15.670	40,054,718
2026-03-03	15.970	16.500	15.910	16.450	16.450	53,349,294
2026-03-02	15.760	16.160	15.670	15.970	15.970	26,174,446
2026-02-27	15.710	15.790	15.580	15.720	15.720	13,410,725
2026-02-26	16.000	16.010	15.680	15.720	15.720	18,127,474
2026-02-25	15.980	16.290	15.910	16.020	16.020	18,829,750
2026-02-24	15.850	16.080	15.800	15.970	15.970	19,133,700
2026-02-13	15.720	15.940	15.660	15.700	15.700	14,689,803
2026-02-12	16.060	16.070	15.700	15.720	15.720	21,272,555
2026-02-11	16.010	16.190	15.980	16.000	16.000	13,205,614
2026-02-10	16.160	16.190	15.980	16.030	16.030	17,826,056
2026-02-09	16.390	16.440	16.170	16.190	16.190	21,274,229
2026-02-06	16.250	16.440	15.950	16.280	16.280	19,047,737
2026-02-05	16.550	16.600	16.330	16.380	16.380	22,286,112
2026-02-04	17.000	17.030	16.500	16.660	16.660	23,858,800
2026-02-03	16.850	17.170	16.530	16.790	16.790	30,240,775
2026-02-02	17.350	17.850	16.770	16.770	16.770	51,390,808
2026-01-30	17.520	18.840	17.430	17.740	17.740	79,131,709
2026-01-29	16.920	17.490	16.850	17.390	17.390	53,853,234
2026-01-28	16.550	16.920	16.370	16.860	16.860	32,123,201
2026-01-27	17.000	17.020	16.390	16.550	16.550	37,575,687
2026-01-26	17.630	17.680	16.910	17.080	17.080	40,522,983
2026-01-23	17.350	17.770	17.350	17.620	17.620	38,675,798
2026-01-22	17.110	17.600	17.050	17.350	17.350	35,018,345
2026-01-21	16.900	17.250	16.780	17.180	17.180	32,050,843
2026-01-20	16.960	17.100	16.680	16.930	16.930	24,385,523
2026-01-19	16.700	16.950	16.600	16.910	16.910	23,983,857
2026-01-16	16.680	17.050	16.600	16.750	16.750	24,056,728

← NewerPage 3 of 21 · 1,215 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.