COFCO Tunhe Sugar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 9.880 | 9.960 | 9.850 | 9.890 | 9.890 | 42,043,756 |
| 2024-10-23 | 10.300 | 10.300 | 9.800 | 9.910 | 9.910 | 133,311,543 |
| 2024-10-22 | 10.510 | 10.690 | 10.450 | 10.650 | 10.650 | 42,799,581 |
| 2024-10-21 | 10.420 | 10.540 | 10.340 | 10.510 | 10.510 | 41,158,374 |
| 2024-10-18 | 10.230 | 10.500 | 10.130 | 10.340 | 10.340 | 46,053,995 |
| 2024-10-17 | 10.390 | 10.460 | 10.220 | 10.240 | 10.240 | 30,281,855 |
| 2024-10-16 | 10.180 | 10.490 | 10.170 | 10.410 | 10.410 | 34,137,969 |
| 2024-10-15 | 10.620 | 10.630 | 10.320 | 10.330 | 10.330 | 47,409,801 |
| 2024-10-14 | 10.300 | 10.760 | 10.260 | 10.660 | 10.660 | 66,182,470 |
| 2024-10-11 | 10.340 | 10.580 | 10.160 | 10.260 | 10.260 | 65,783,129 |
| 2024-10-10 | 10.260 | 11.220 | 10.110 | 10.660 | 10.660 | 107,552,187 |
| 2024-10-09 | 10.600 | 10.600 | 10.060 | 10.260 | 10.260 | 86,982,925 |
| 2024-10-08 | 11.300 | 11.300 | 10.330 | 10.780 | 10.780 | 114,128,614 |
| 2024-09-30 | 9.850 | 10.340 | 9.660 | 10.270 | 10.270 | 97,779,613 |
| 2024-09-27 | 9.330 | 9.600 | 9.330 | 9.540 | 9.540 | 38,248,300 |
| 2024-09-26 | 8.930 | 9.320 | 8.920 | 9.300 | 9.300 | 42,574,533 |
| 2024-09-25 | 9.060 | 9.190 | 8.940 | 8.970 | 8.970 | 51,372,893 |
| 2024-09-24 | 8.650 | 8.970 | 8.650 | 8.940 | 8.940 | 40,521,951 |
| 2024-09-23 | 8.700 | 8.840 | 8.600 | 8.700 | 8.700 | 31,975,814 |
| 2024-09-20 | 8.460 | 8.690 | 8.410 | 8.660 | 8.660 | 37,559,255 |
| 2024-09-19 | 8.180 | 8.550 | 8.180 | 8.510 | 8.510 | 46,446,747 |
| 2024-09-18 | 7.990 | 8.080 | 7.930 | 8.080 | 8.080 | 16,820,570 |
| 2024-09-13 | 8.030 | 8.070 | 7.950 | 7.980 | 7.980 | 12,001,371 |
| 2024-09-12 | 8.060 | 8.120 | 8.020 | 8.030 | 8.030 | 11,290,205 |
| 2024-09-11 | 8.020 | 8.080 | 7.980 | 8.050 | 8.050 | 9,928,749 |
| 2024-09-10 | 8.090 | 8.160 | 7.950 | 8.060 | 8.060 | 16,740,202 |
| 2024-09-09 | 8.100 | 8.150 | 7.950 | 8.080 | 8.080 | 18,804,433 |
| 2024-09-06 | 8.220 | 8.260 | 8.140 | 8.150 | 8.150 | 13,336,400 |
| 2024-09-05 | 8.180 | 8.230 | 8.130 | 8.220 | 8.220 | 14,111,300 |
| 2024-09-04 | 8.240 | 8.350 | 8.180 | 8.200 | 8.200 | 20,231,332 |
| 2024-09-03 | 8.150 | 8.320 | 8.130 | 8.270 | 8.270 | 24,755,914 |
| 2024-09-02 | 8.280 | 8.440 | 8.150 | 8.150 | 8.150 | 35,626,020 |
| 2024-08-30 | 8.230 | 8.340 | 8.090 | 8.250 | 8.250 | 27,085,600 |
| 2024-08-29 | 8.270 | 8.290 | 8.120 | 8.210 | 8.210 | 18,075,487 |
| 2024-08-28 | 8.250 | 8.310 | 8.180 | 8.270 | 8.270 | 19,034,301 |
| 2024-08-27 | 8.160 | 8.280 | 8.120 | 8.190 | 8.190 | 18,780,779 |
| 2024-08-26 | 8.090 | 8.180 | 8.050 | 8.150 | 8.150 | 12,453,600 |
| 2024-08-23 | 8.060 | 8.140 | 8.040 | 8.080 | 8.080 | 12,482,729 |
| 2024-08-22 | 8.170 | 8.170 | 8.070 | 8.090 | 8.090 | 16,944,652 |
| 2024-08-21 | 8.350 | 8.390 | 8.100 | 8.160 | 8.160 | 26,632,947 |
| 2024-08-20 | 8.520 | 8.540 | 8.340 | 8.410 | 8.410 | 18,753,162 |
| 2024-08-19 | 8.460 | 8.590 | 8.450 | 8.530 | 8.530 | 14,883,890 |
| 2024-08-16 | 8.600 | 8.620 | 8.430 | 8.510 | 8.510 | 22,574,444 |
| 2024-08-15 | 8.600 | 8.690 | 8.570 | 8.610 | 8.610 | 17,155,442 |
| 2024-08-14 | 8.760 | 8.760 | 8.590 | 8.610 | 8.610 | 14,628,800 |
| 2024-08-13 | 8.810 | 8.850 | 8.660 | 8.750 | 8.750 | 16,301,040 |
| 2024-08-12 | 8.600 | 8.840 | 8.580 | 8.810 | 8.810 | 20,312,900 |
| 2024-08-09 | 8.660 | 8.710 | 8.600 | 8.620 | 8.620 | 13,411,900 |
| 2024-08-08 | 8.450 | 8.680 | 8.420 | 8.660 | 8.660 | 23,132,542 |
| 2024-08-07 | 8.480 | 8.500 | 8.380 | 8.480 | 8.480 | 14,154,489 |
| 2024-08-06 | 8.480 | 8.560 | 8.400 | 8.500 | 8.500 | 16,742,540 |
| 2024-08-05 | 8.590 | 8.730 | 8.430 | 8.450 | 8.450 | 26,540,000 |
| 2024-08-02 | 8.540 | 8.680 | 8.530 | 8.580 | 8.580 | 19,226,342 |
| 2024-08-01 | 8.770 | 8.870 | 8.640 | 8.660 | 8.660 | 27,062,256 |
| 2024-07-31 | 8.500 | 8.800 | 8.460 | 8.770 | 8.770 | 34,457,849 |
| 2024-07-30 | 8.490 | 8.550 | 8.300 | 8.500 | 8.500 | 29,573,500 |
| 2024-07-29 | 9.210 | 9.250 | 9.060 | 9.110 | 9.110 | 32,303,871 |
| 2024-07-26 | 9.250 | 9.360 | 9.180 | 9.270 | 9.270 | 24,018,035 |
| 2024-07-25 | 9.180 | 9.310 | 9.080 | 9.220 | 9.220 | 23,984,301 |
| 2024-07-24 | 9.010 | 9.290 | 9.010 | 9.190 | 9.190 | 34,216,976 |
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.