COFCO Tunhe Sugar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	9.520	9.580	9.460	9.500	9.500	18,376,489
2025-04-21	9.570	9.590	9.480	9.550	9.550	13,669,900
2025-04-18	9.580	9.650	9.470	9.520	9.520	12,862,493
2025-04-17	9.500	9.610	9.420	9.580	9.580	16,150,997
2025-04-16	9.540	9.590	9.360	9.520	9.520	20,408,954
2025-04-15	9.640	9.650	9.480	9.540	9.540	18,626,558
2025-04-14	9.620	9.700	9.580	9.640	9.640	25,191,706
2025-04-11	9.810	9.830	9.580	9.660	9.660	34,976,933
2025-04-10	9.750	9.980	9.660	9.890	9.890	52,599,999
2025-04-09	9.700	9.920	9.450	9.880	9.880	71,048,344
2025-04-08	9.220	9.740	9.220	9.690	9.690	48,592,465
2025-04-07	9.600	9.700	8.990	9.220	9.220	44,502,205
2025-04-03	9.640	9.820	9.610	9.800	9.800	18,173,404
2025-04-02	9.690	9.730	9.630	9.680	9.680	8,928,741
2025-04-01	9.600	9.680	9.580	9.670	9.670	11,389,000
2025-03-31	9.710	9.760	9.560	9.600	9.600	12,884,543
2025-03-28	9.800	9.820	9.690	9.720	9.720	10,640,943
2025-03-27	9.790	9.850	9.750	9.800	9.800	9,265,300
2025-03-26	9.770	9.830	9.680	9.790	9.790	12,688,396
2025-03-25	9.680	9.800	9.620	9.780	9.780	15,857,360
2025-03-24	9.600	9.680	9.560	9.680	9.680	15,195,721
2025-03-21	9.630	9.750	9.560	9.610	9.610	16,257,288
2025-03-20	9.730	9.750	9.640	9.650	9.650	15,156,305
2025-03-19	9.800	9.830	9.700	9.730	9.730	13,851,952
2025-03-18	9.790	9.890	9.770	9.820	9.820	20,547,376
2025-03-17	9.760	9.850	9.720	9.740	9.740	17,080,457
2025-03-14	9.700	9.800	9.700	9.750	9.750	27,684,999
2025-03-13	9.480	9.680	9.480	9.670	9.670	29,582,814
2025-03-12	9.560	9.590	9.480	9.490	9.490	16,652,436
2025-03-11	9.350	9.570	9.290	9.570	9.570	32,540,143
2025-03-10	9.430	9.440	9.310	9.360	9.360	12,308,500
2025-03-07	9.390	9.470	9.350	9.400	9.400	16,376,602
2025-03-06	9.380	9.410	9.360	9.380	9.380	13,249,626
2025-03-05	9.390	9.410	9.270	9.390	9.390	14,084,600
2025-03-04	9.360	9.420	9.300	9.390	9.390	10,562,446
2025-03-03	9.380	9.470	9.330	9.360	9.360	16,165,200
2025-02-28	9.370	9.460	9.290	9.300	9.300	19,982,458
2025-02-27	9.250	9.380	9.250	9.370	9.370	18,278,997
2025-02-26	9.220	9.290	9.200	9.280	9.280	17,920,522
2025-02-25	9.370	9.380	9.220	9.240	9.240	22,846,858
2025-02-24	9.390	9.510	9.370	9.400	9.400	23,476,849
2025-02-21	9.390	9.430	9.300	9.320	9.320	21,831,126
2025-02-20	9.410	9.430	9.350	9.390	9.390	13,899,586
2025-02-19	9.420	9.470	9.390	9.440	9.440	14,184,309
2025-02-18	9.540	9.560	9.380	9.410	9.410	17,877,609
2025-02-17	9.580	9.600	9.510	9.560	9.560	14,195,843
2025-02-14	9.620	9.620	9.540	9.580	9.580	12,410,241
2025-02-13	9.640	9.690	9.580	9.590	9.590	15,079,220
2025-02-12	9.700	9.730	9.570	9.680	9.680	17,271,864
2025-02-11	9.590	9.740	9.540	9.740	9.740	26,502,792
2025-02-10	9.530	9.600	9.530	9.550	9.550	15,647,000
2025-02-07	9.460	9.630	9.430	9.570	9.570	20,496,701
2025-02-06	9.410	9.500	9.380	9.500	9.500	14,763,070
2025-02-05	9.540	9.600	9.360	9.420	9.420	18,436,453
2025-01-27	9.480	9.610	9.480	9.530	9.530	17,283,830
2025-01-24	9.430	9.480	9.380	9.460	9.460	13,015,730
2025-01-23	9.420	9.540	9.370	9.440	9.440	22,031,879
2025-01-22	9.400	9.460	9.290	9.300	9.300	15,491,875
2025-01-21	9.500	9.510	9.350	9.450	9.450	14,089,502
2025-01-20	9.580	9.640	9.450	9.470	9.470	15,810,443

← NewerPage 7 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.