COFCO Tunhe Sugar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	13.650	14.300	13.620	14.050	14.050	86,506,161
2026-10-15	14.080	14.270	13.370	13.410	13.410	99,321,831
2026-10-14	16.080	16.080	14.740	14.850	14.850	96,747,256
2026-10-13	15.600	16.500	15.360	16.290	16.290	117,519,309
2026-10-12	15.680	16.450	15.030	15.990	15.990	136,940,522
2026-10-09	15.100	15.730	14.740	15.610	15.610	109,707,145
2026-10-08	15.220	15.910	15.050	15.120	15.120	97,048,391
2026-09-30	14.100	14.730	14.090	14.660	14.660	67,038,064
2026-09-29	14.000	14.070	13.590	13.800	13.800	49,106,908
2026-09-28	14.680	14.880	13.850	14.000	14.000	59,735,303
2026-09-24	15.010	15.160	14.610	14.750	14.750	50,367,564
2026-09-23	14.980	15.260	14.570	15.030	15.030	71,119,216
2026-09-22	15.150	15.340	14.720	15.010	15.010	85,100,911
2026-09-21	14.540	15.210	14.540	15.200	15.200	88,642,419
2026-09-18	14.090	14.880	14.060	14.780	14.780	98,560,235
2026-09-17	14.110	14.980	14.070	14.750	14.750	118,638,125
2026-09-16	14.120	14.400	14.050	14.280	14.280	68,261,500
2026-09-15	14.700	14.770	14.270	14.380	14.380	96,078,511
2026-09-14	15.750	15.880	14.700	14.780	14.780	152,516,739
2026-09-11	17.330	17.600	16.050	16.210	16.210	194,025,139
2026-09-10	19.480	19.660	17.820	17.820	17.820	198,439,575
2026-09-09	18.550	19.890	18.100	19.800	19.800	287,438,431
2026-09-08	18.080	18.160	17.750	18.160	18.160	97,423,255
2026-09-07	15.970	17.170	15.820	16.510	16.510	147,241,006
2026-09-04	15.080	16.040	14.830	15.610	15.610	104,567,512
2026-09-03	15.020	15.740	14.800	15.510	15.510	91,433,035
2026-09-02	15.330	15.930	14.650	15.050	15.050	89,492,087
2026-09-01	15.050	15.780	14.960	15.190	15.190	95,365,953
2026-08-31	16.030	16.030	14.810	15.040	15.040	109,128,847
2026-08-28	16.090	16.500	15.860	16.030	16.030	112,848,771
2026-08-27	14.800	15.750	14.770	15.330	15.330	98,247,632
2026-08-26	14.290	14.800	14.290	14.550	14.550	60,568,819
2026-08-25	14.210	15.400	14.210	14.740	14.740	84,240,377
2026-08-24	14.770	15.220	14.380	14.540	14.540	77,068,612
2026-08-21	15.410	15.500	14.430	14.560	14.560	102,973,376
2026-08-20	14.850	16.400	14.270	15.850	15.850	145,563,515
2026-08-19	15.360	15.820	14.710	14.930	14.930	150,573,277
2026-08-18	13.660	15.080	13.600	15.080	15.080	111,376,615
2026-08-17	13.160	13.990	13.160	13.710	13.710	71,951,449
2026-08-14	12.750	13.210	12.630	13.060	13.060	45,350,579
2026-08-13	12.880	12.960	12.610	12.670	12.670	46,283,020
2026-08-12	13.110	13.500	13.020	13.140	13.140	37,491,769
2026-08-11	13.750	13.870	13.080	13.120	13.120	69,804,530
2026-08-10	13.530	14.550	13.530	13.960	13.960	73,670,825
2026-08-07	13.330	13.940	12.920	13.530	13.530	86,513,081
2026-08-06	12.980	13.380	12.630	12.820	12.820	61,183,950
2026-08-05	12.810	13.300	12.690	12.970	12.970	51,967,466
2026-08-04	12.710	13.230	12.610	12.810	12.810	58,227,092
2026-08-03	12.300	13.160	12.190	12.470	12.470	55,183,167
2026-07-31	12.050	12.600	12.050	12.550	12.210	33,858,521
2026-07-30	12.300	12.650	12.160	12.210	11.879	31,671,172
2026-07-29	12.160	12.470	12.030	12.380	12.045	30,324,999
2026-07-28	12.070	12.300	11.970	12.120	11.792	23,678,385
2026-07-27	11.770	12.090	11.670	12.080	11.753	21,652,948
2026-07-24	12.430	12.540	11.830	11.840	11.840	30,019,898
2026-07-23	12.220	12.590	12.070	12.550	12.550	30,846,641
2026-07-22	12.000	12.360	11.920	12.340	12.340	34,817,697
2026-07-21	11.890	12.450	11.830	12.150	12.150	44,392,146
2026-07-20	11.470	12.250	11.410	11.970	11.970	52,008,657
2026-07-17	11.600	11.760	11.200	11.340	11.340	30,387,632

Page 1 of 2 · 120 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.