COFCO Tunhe Sugar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	14.560	15.800	14.310	15.540	15.540	59,086,977
2025-10-20	14.930	15.040	14.530	14.560	14.560	34,672,372
2025-10-17	15.300	15.490	14.880	14.910	14.910	32,374,333
2025-10-16	15.940	15.940	15.340	15.350	15.350	32,605,641
2025-10-15	15.750	15.950	15.530	15.930	15.930	27,753,213
2025-10-14	16.240	16.800	15.830	15.890	15.890	56,933,798
2025-10-13	15.540	16.660	15.330	16.180	16.180	52,325,277
2025-10-10	15.970	16.100	15.610	15.930	15.930	33,767,829
2025-10-09	16.000	16.420	15.880	15.970	15.970	40,515,839
2025-09-30	16.350	16.370	15.660	15.950	15.950	44,170,586
2025-09-29	16.160	16.470	15.920	16.210	16.210	56,295,357
2025-09-26	16.600	16.620	15.200	15.910	15.910	94,650,390
2025-09-25	16.680	17.570	16.650	16.690	16.690	70,043,932
2025-09-24	16.970	17.230	16.620	16.670	16.670	38,175,816
2025-09-23	17.180	17.520	16.320	16.970	16.970	57,196,153
2025-09-22	17.300	18.220	17.010	17.140	17.140	72,515,065
2025-09-19	16.500	17.700	16.470	16.890	16.890	68,712,635
2025-09-18	16.850	17.000	16.350	16.690	16.690	52,930,600
2025-09-17	16.790	16.970	16.660	16.850	16.850	33,644,138
2025-09-16	16.690	16.870	16.250	16.790	16.790	42,403,343
2025-09-15	16.990	17.020	16.600	16.730	16.730	44,483,500
2025-09-12	16.870	17.080	16.700	16.820	16.820	33,603,410
2025-09-11	16.850	17.110	16.400	16.860	16.860	42,252,003
2025-09-10	16.560	16.840	16.200	16.710	16.710	41,412,862
2025-09-09	17.030	17.200	16.460	16.550	16.550	45,525,199
2025-09-08	17.250	17.350	16.830	17.200	17.200	45,671,324
2025-09-05	16.750	17.220	16.290	17.050	17.050	66,455,071
2025-09-04	18.010	18.300	16.440	16.750	16.750	86,166,268
2025-09-03	18.000	18.240	17.500	17.680	17.680	62,978,762
2025-09-02	18.500	19.030	17.830	17.970	17.970	123,923,056
2025-09-01	16.330	17.790	16.300	17.790	17.790	83,613,123
2025-08-29	16.180	16.440	16.030	16.170	16.170	57,925,397
2025-08-28	16.410	16.810	15.780	16.260	16.260	77,668,676
2025-08-27	16.330	17.450	16.250	16.390	16.390	102,467,155
2025-08-26	16.500	17.100	16.180	16.670	16.670	111,040,177
2025-08-25	14.900	16.120	14.550	15.920	15.920	133,374,130
2025-08-22	15.470	15.730	14.890	14.920	14.920	91,486,598
2025-08-21	15.960	16.200	15.360	15.480	15.480	92,544,689
2025-08-20	15.800	16.200	14.800	15.770	15.770	138,086,734
2025-08-19	16.000	16.500	15.160	16.000	16.000	240,630,722
2025-08-18	14.650	15.270	14.580	15.270	15.270	59,643,978
2025-08-15	13.290	13.880	12.750	13.880	13.880	206,814,508
2025-08-14	11.730	12.620	11.720	12.620	12.620	76,424,488
2025-08-13	10.870	11.650	10.790	11.470	11.470	148,515,920
2025-08-12	10.390	11.420	10.390	11.350	11.350	112,860,563
2025-08-11	10.230	10.500	10.130	10.380	10.380	41,905,513
2025-08-08	10.130	10.240	10.110	10.210	10.210	17,090,280
2025-08-07	10.060	10.140	10.020	10.130	10.130	14,559,726
2025-08-06	10.050	10.090	10.000	10.040	10.040	10,520,901
2025-08-05	9.830	10.110	9.820	10.010	10.010	23,426,516
2025-08-04	9.710	9.800	9.680	9.800	9.800	8,152,385
2025-08-01	9.780	9.840	9.740	9.740	9.740	9,895,500
2025-07-31	9.910	9.920	9.760	9.790	9.790	18,317,085
2025-07-30	9.920	10.000	9.880	9.940	9.940	17,120,002
2025-07-29	9.900	9.940	9.780	9.910	9.910	15,800,093
2025-07-28	10.070	10.070	9.900	9.920	9.920	18,940,458
2025-07-25	10.100	10.160	10.060	10.070	10.070	13,410,613
2025-07-24	10.110	10.130	10.030	10.100	10.100	17,380,533
2025-07-23	10.190	10.230	10.060	10.070	10.070	19,055,900
2025-07-22	9.950	10.150	9.930	10.150	10.150	25,317,413

← NewerPage 5 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.