COFCO Tunhe Sugar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	16.930	17.000	16.570	16.670	16.670	25,145,735
2026-01-14	16.700	17.200	16.350	16.930	16.930	56,151,935
2026-01-13	16.900	16.900	16.400	16.500	16.500	38,886,484
2026-01-12	17.120	17.200	16.760	16.910	16.910	45,771,917
2026-01-09	16.870	17.500	16.810	17.240	17.240	40,824,075
2026-01-08	16.960	17.000	16.830	16.870	16.870	21,915,557
2026-01-07	17.300	17.340	16.950	17.000	17.000	29,760,983
2026-01-06	17.160	17.490	17.000	17.320	17.320	35,664,700
2026-01-05	17.290	17.500	17.100	17.160	17.160	34,623,720
2025-12-31	17.300	17.340	16.880	17.210	17.210	26,484,307
2025-12-30	17.300	17.650	17.190	17.200	17.200	31,517,245
2025-12-29	17.240	17.700	17.140	17.310	17.310	36,219,337
2025-12-26	17.410	17.500	17.040	17.270	17.270	29,906,346
2025-12-25	17.270	17.470	17.150	17.410	17.410	29,403,928
2025-12-24	17.110	17.550	17.050	17.260	17.260	32,445,277
2025-12-23	17.260	17.340	16.960	17.150	17.150	26,472,446
2025-12-22	17.300	17.720	17.110	17.180	17.180	30,166,794
2025-12-19	16.690	17.350	16.500	17.180	17.180	43,724,305
2025-12-18	16.950	17.130	16.580	16.580	16.580	36,036,829
2025-12-17	17.230	17.780	17.000	17.110	17.110	50,338,726
2025-12-16	18.700	19.110	17.030	17.040	17.040	102,313,417
2025-12-15	16.770	18.490	16.770	18.490	18.490	66,176,919
2025-12-12	16.860	17.170	16.730	16.810	16.810	46,536,690
2025-12-11	17.500	17.800	16.820	17.050	17.050	45,606,600
2025-12-10	17.270	17.930	17.130	17.390	17.390	36,252,805
2025-12-09	17.050	17.490	16.930	17.270	17.270	30,451,527
2025-12-08	17.010	17.180	16.960	17.040	17.040	16,626,970
2025-12-05	17.000	17.090	16.800	17.020	17.020	15,132,905
2025-12-04	17.000	17.170	16.900	16.990	16.990	13,660,562
2025-12-03	17.380	17.380	17.030	17.050	17.050	18,480,139
2025-12-02	17.770	17.770	17.290	17.340	17.340	22,041,008
2025-12-01	17.350	18.180	17.300	17.740	17.740	46,864,412
2025-11-28	16.680	17.300	16.650	17.160	17.160	28,137,065
2025-11-27	17.100	17.230	16.680	16.750	16.750	23,445,685
2025-11-26	17.260	17.390	17.010	17.100	17.100	18,197,584
2025-11-25	16.970	17.420	16.970	17.260	17.260	24,462,055
2025-11-24	17.360	17.510	16.790	16.950	16.950	29,275,859
2025-11-21	17.200	17.650	17.000	17.300	17.300	41,885,812
2025-11-20	17.720	17.850	17.410	17.420	17.420	29,758,820
2025-11-19	18.040	18.210	17.580	17.710	17.710	42,197,912
2025-11-18	17.990	18.070	17.380	17.810	17.810	48,606,300
2025-11-17	18.760	18.760	17.820	18.020	18.020	56,348,735
2025-11-14	19.370	20.070	18.410	18.730	18.730	82,206,193
2025-11-13	20.000	20.310	19.000	19.390	19.390	152,090,349
2025-11-12	18.620	19.380	18.330	19.380	19.380	85,961,756
2025-11-11	15.910	17.620	15.910	17.620	17.620	59,542,231
2025-11-10	15.870	16.350	15.670	16.020	16.020	44,047,451
2025-11-07	15.540	16.200	15.350	15.870	15.870	35,882,397
2025-11-06	15.680	15.840	15.420	15.470	15.470	15,781,379
2025-11-05	15.390	15.700	15.360	15.580	15.580	15,927,736
2025-11-04	16.000	16.090	15.510	15.610	15.610	28,746,041
2025-11-03	15.650	16.100	15.610	16.010	16.010	33,476,007
2025-10-31	15.700	15.870	15.500	15.630	15.630	27,484,547
2025-10-30	15.360	16.110	15.360	15.690	15.690	54,191,531
2025-10-29	14.280	15.590	14.280	15.350	15.350	62,909,863
2025-10-28	14.510	14.580	14.260	14.300	14.300	29,382,541
2025-10-27	15.060	15.080	14.520	14.580	14.580	30,591,003
2025-10-24	15.070	15.250	14.890	14.920	14.920	15,856,082
2025-10-23	15.110	15.150	14.900	15.060	15.060	14,685,735
2025-10-22	15.600	15.760	15.080	15.190	15.190	26,992,539

← NewerPage 4 of 21 · 1,212 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.