COFCO Tunhe Sugar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	9.930	9.980	9.870	9.950	9.950	11,254,525
2025-07-18	9.930	9.940	9.860	9.930	9.930	10,613,225
2025-07-17	9.860	10.050	9.860	9.900	9.900	16,165,461
2025-07-16	9.760	9.870	9.750	9.830	9.830	14,894,800
2025-07-15	9.950	10.000	9.750	9.790	9.790	36,075,506
2025-07-14	9.700	10.260	9.690	10.130	10.130	73,691,935
2025-07-11	9.650	9.740	9.650	9.710	9.710	19,531,897
2025-07-10	9.600	9.670	9.580	9.650	9.650	13,317,129
2025-07-09	9.560	9.680	9.550	9.620	9.620	18,435,272
2025-07-08	9.550	9.570	9.500	9.560	9.560	12,819,700
2025-07-07	9.620	9.630	9.530	9.560	9.560	9,291,857
2025-07-04	9.620	9.650	9.560	9.570	9.570	16,312,200
2025-07-03	9.540	9.610	9.520	9.610	9.610	16,960,396
2025-07-02	9.520	9.560	9.480	9.520	9.520	12,923,328
2025-07-01	9.450	9.520	9.430	9.510	9.510	11,690,794
2025-06-30	9.550	9.550	9.420	9.450	9.450	15,552,084
2025-06-27	9.550	9.570	9.500	9.550	9.550	16,538,668
2025-06-26	9.480	9.600	9.460	9.540	9.540	17,934,234
2025-06-25	9.530	9.600	9.440	9.490	9.490	18,183,448
2025-06-24	9.430	9.550	9.400	9.520	9.520	22,261,070
2025-06-23	9.340	9.550	9.270	9.460	9.460	29,130,550
2025-06-20	9.280	9.380	9.260	9.340	9.340	13,390,000
2025-06-19	9.260	9.290	9.230	9.280	9.280	11,592,400
2025-06-18	9.260	9.280	9.240	9.260	9.260	8,830,262
2025-06-17	9.270	9.280	9.230	9.260	9.260	9,475,251
2025-06-16	9.270	9.290	9.220	9.270	9.270	11,126,371
2025-06-13	9.340	9.360	9.270	9.280	9.280	13,755,485
2025-06-12	9.310	9.350	9.300	9.320	9.320	8,884,567
2025-06-11	9.260	9.350	9.260	9.310	9.310	14,782,722
2025-06-10	9.290	9.290	9.230	9.280	9.280	13,190,800
2025-06-09	9.270	9.300	9.260	9.280	9.280	8,583,900
2025-06-06	9.270	9.320	9.250	9.270	9.270	9,370,934
2025-06-05	9.350	9.350	9.250	9.270	9.270	14,088,000
2025-06-04	9.350	9.360	9.290	9.350	9.350	11,361,200
2025-06-03	9.310	9.350	9.300	9.350	9.350	10,518,000
2025-05-30	9.280	9.350	9.260	9.300	9.300	13,194,100
2025-05-29	9.280	9.300	9.240	9.280	9.280	9,668,044
2025-05-28	9.230	9.320	9.210	9.310	9.310	12,783,646
2025-05-27	9.260	9.280	9.180	9.240	9.240	12,116,946
2025-05-26	9.200	9.290	9.180	9.260	9.260	10,112,041
2025-05-23	9.310	9.320	9.180	9.200	9.200	21,579,200
2025-05-22	9.360	9.370	9.300	9.320	9.320	10,328,589
2025-05-21	9.320	9.400	9.310	9.380	9.380	12,987,426
2025-05-20	9.310	9.340	9.290	9.320	9.320	12,600,589
2025-05-19	9.250	9.320	9.230	9.310	9.310	9,218,500
2025-05-16	9.290	9.300	9.220	9.250	9.250	13,607,078
2025-05-15	9.300	9.330	9.270	9.270	9.270	11,460,099
2025-05-14	9.290	9.310	9.260	9.300	9.300	12,129,500
2025-05-13	9.310	9.330	9.270	9.280	9.280	13,226,192
2025-05-12	9.320	9.350	9.260	9.290	9.290	14,550,243
2025-05-09	9.350	9.380	9.310	9.320	9.320	11,638,166
2025-05-08	9.350	9.370	9.300	9.350	9.350	11,843,600
2025-05-07	9.350	9.420	9.320	9.380	9.380	19,840,098
2025-05-06	9.290	9.330	9.260	9.320	9.320	17,148,606
2025-04-30	9.280	9.370	9.260	9.290	9.290	13,685,100
2025-04-29	9.240	9.280	9.210	9.280	9.280	10,794,936
2025-04-28	9.370	9.370	9.220	9.240	9.240	21,834,826
2025-04-25	9.410	9.440	9.170	9.380	9.380	33,402,627
2025-04-24	9.450	9.610	9.410	9.530	9.530	20,959,905
2025-04-23	9.500	9.540	9.440	9.450	9.450	15,611,532

← NewerPage 6 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.