COFCO Tunhe Sugar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	9.420	9.530	9.380	9.510	9.510	16,300,276
2025-01-16	9.410	9.550	9.360	9.430	9.430	16,726,100
2025-01-15	9.480	9.500	9.370	9.400	9.400	17,426,095
2025-01-14	9.300	9.500	9.270	9.480	9.480	23,778,598
2025-01-13	9.380	9.420	9.230	9.300	9.300	20,522,972
2025-01-10	9.590	9.620	9.380	9.380	9.380	17,395,910
2025-01-09	9.700	9.740	9.570	9.600	9.600	15,234,995
2025-01-08	9.700	9.760	9.510	9.710	9.710	22,299,425
2025-01-07	9.810	9.810	9.630	9.750	9.750	17,967,267
2025-01-06	9.790	9.930	9.670	9.810	9.810	25,677,893
2025-01-03	10.050	10.090	9.760	9.780	9.780	32,665,163
2025-01-02	10.190	10.330	9.940	10.010	10.010	30,518,082
2024-12-31	10.400	10.440	10.200	10.210	10.210	33,110,801
2024-12-30	10.510	10.610	10.360	10.410	10.410	36,782,512
2024-12-27	10.470	10.480	10.350	10.450	10.450	21,987,285
2024-12-26	10.480	10.640	10.450	10.480	10.480	21,530,322
2024-12-25	10.450	10.600	10.370	10.530	10.530	30,225,346
2024-12-24	10.360	10.550	10.320	10.490	10.490	28,617,989
2024-12-23	10.350	10.530	10.310	10.410	10.410	43,806,199
2024-12-20	10.370	10.540	10.300	10.300	10.300	24,886,869
2024-12-19	10.300	10.480	10.240	10.390	10.390	29,913,716
2024-12-18	10.470	10.750	10.370	10.420	10.420	58,161,760
2024-12-17	10.350	10.530	10.260	10.320	10.320	30,226,433
2024-12-16	10.250	10.480	10.160	10.390	10.390	45,521,491
2024-12-13	10.580	10.600	10.210	10.250	10.250	76,040,040
2024-12-12	10.370	10.640	10.180	10.600	10.600	60,217,222
2024-12-11	9.910	10.350	9.910	10.350	10.350	65,023,300
2024-12-10	10.090	10.120	9.900	9.910	9.910	30,220,231
2024-12-09	9.930	9.980	9.840	9.880	9.880	19,725,301
2024-12-06	9.900	9.980	9.880	9.930	9.930	19,944,828
2024-12-05	10.020	10.020	9.870	9.920	9.920	15,965,043
2024-12-04	10.050	10.140	9.940	10.000	10.000	24,907,202
2024-12-03	10.020	10.080	9.950	10.050	10.050	28,491,100
2024-12-02	9.860	10.050	9.840	10.020	10.020	38,561,100
2024-11-29	9.570	9.900	9.570	9.840	9.840	41,628,200
2024-11-28	9.600	9.620	9.530	9.540	9.540	15,979,415
2024-11-27	9.560	9.650	9.350	9.650	9.650	19,296,501
2024-11-26	9.490	9.620	9.460	9.560	9.560	17,146,883
2024-11-25	9.550	9.620	9.400	9.500	9.500	21,601,100
2024-11-22	9.920	9.950	9.550	9.560	9.560	29,006,700
2024-11-21	10.000	10.010	9.820	9.910	9.910	23,989,423
2024-11-20	9.760	10.040	9.730	9.940	9.940	32,433,624
2024-11-19	9.750	9.800	9.650	9.770	9.770	21,858,671
2024-11-18	9.800	9.970	9.650	9.720	9.720	37,339,147
2024-11-15	9.870	9.980	9.760	9.770	9.770	28,121,421
2024-11-14	10.110	10.260	9.890	9.900	9.900	41,001,278
2024-11-13	10.010	10.380	9.960	10.110	10.110	53,058,717
2024-11-12	9.890	10.200	9.880	10.000	10.000	61,186,670
2024-11-11	9.980	9.980	9.800	9.910	9.910	35,912,136
2024-11-08	10.100	10.150	9.900	9.990	9.990	50,497,401
2024-11-07	9.850	10.080	9.850	10.070	10.070	47,278,688
2024-11-06	10.000	10.080	9.900	10.020	10.020	42,244,141
2024-11-05	9.940	10.000	9.850	10.000	10.000	46,405,657
2024-11-04	9.760	9.960	9.710	9.950	9.950	40,609,239
2024-11-01	9.750	9.940	9.710	9.780	9.780	43,427,540
2024-10-31	9.770	9.830	9.660	9.770	9.770	35,146,300
2024-10-30	9.810	9.830	9.670	9.770	9.770	32,398,793
2024-10-29	9.950	9.970	9.790	9.830	9.830	33,918,590
2024-10-28	9.810	10.000	9.710	9.950	9.950	50,878,501
2024-10-25	9.870	9.910	9.780	9.820	9.820	41,572,632

← NewerPage 8 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.