CCOOP Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 1.710 | 1.740 | 1.700 | 1.710 | 1.710 | 90,201,828 |
| 2024-07-26 | 1.690 | 1.720 | 1.690 | 1.710 | 1.710 | 81,029,802 |
| 2024-07-25 | 1.720 | 1.720 | 1.680 | 1.690 | 1.690 | 108,427,542 |
| 2024-07-24 | 1.730 | 1.780 | 1.710 | 1.720 | 1.720 | 175,572,519 |
| 2024-07-23 | 1.690 | 1.830 | 1.690 | 1.740 | 1.740 | 301,276,964 |
| 2024-07-22 | 1.690 | 1.710 | 1.680 | 1.690 | 1.690 | 91,710,238 |
| 2024-07-19 | 1.690 | 1.710 | 1.680 | 1.700 | 1.700 | 81,408,974 |
| 2024-07-18 | 1.680 | 1.710 | 1.650 | 1.700 | 1.700 | 149,529,802 |
| 2024-07-17 | 1.690 | 1.710 | 1.670 | 1.690 | 1.690 | 90,248,631 |
| 2024-07-16 | 1.690 | 1.700 | 1.680 | 1.690 | 1.690 | 76,635,756 |
| 2024-07-15 | 1.720 | 1.740 | 1.690 | 1.700 | 1.700 | 106,095,508 |
| 2024-07-12 | 1.730 | 1.760 | 1.710 | 1.720 | 1.720 | 114,144,363 |
| 2024-07-11 | 1.710 | 1.750 | 1.700 | 1.740 | 1.740 | 155,388,491 |
| 2024-07-10 | 1.700 | 1.720 | 1.680 | 1.690 | 1.690 | 90,046,268 |
| 2024-07-09 | 1.690 | 1.720 | 1.650 | 1.710 | 1.710 | 163,817,227 |
| 2024-07-08 | 1.720 | 1.730 | 1.680 | 1.690 | 1.690 | 114,487,850 |
| 2024-07-05 | 1.700 | 1.740 | 1.700 | 1.730 | 1.730 | 105,069,820 |
| 2024-07-04 | 1.760 | 1.770 | 1.700 | 1.700 | 1.700 | 158,732,012 |
| 2024-07-03 | 1.780 | 1.820 | 1.760 | 1.770 | 1.770 | 148,179,594 |
| 2024-07-02 | 1.750 | 1.820 | 1.740 | 1.790 | 1.790 | 159,214,625 |
| 2024-07-01 | 1.720 | 1.770 | 1.710 | 1.760 | 1.760 | 165,457,151 |
| 2024-06-28 | 1.710 | 1.750 | 1.700 | 1.730 | 1.730 | 141,371,950 |
| 2024-06-27 | 1.710 | 1.750 | 1.700 | 1.710 | 1.710 | 130,222,620 |
| 2024-06-26 | 1.690 | 1.730 | 1.670 | 1.720 | 1.720 | 192,334,468 |
| 2024-06-25 | 1.760 | 1.780 | 1.710 | 1.710 | 1.710 | 190,969,992 |
| 2024-06-24 | 1.770 | 1.850 | 1.740 | 1.770 | 1.770 | 192,790,027 |
| 2024-06-21 | 1.790 | 1.800 | 1.760 | 1.770 | 1.770 | 164,414,901 |
| 2024-06-20 | 1.870 | 1.880 | 1.810 | 1.820 | 1.820 | 209,815,907 |
| 2024-06-19 | 1.880 | 1.910 | 1.870 | 1.880 | 1.880 | 126,791,437 |
| 2024-06-18 | 1.930 | 1.940 | 1.880 | 1.890 | 1.890 | 164,157,011 |
| 2024-06-17 | 1.880 | 1.970 | 1.860 | 1.940 | 1.940 | 252,848,722 |
| 2024-06-14 | 1.890 | 1.920 | 1.870 | 1.890 | 1.890 | 177,265,810 |
| 2024-06-13 | 1.940 | 1.960 | 1.890 | 1.900 | 1.900 | 246,800,485 |
| 2024-06-12 | 1.940 | 1.990 | 1.920 | 1.950 | 1.950 | 220,857,106 |
| 2024-06-11 | 2.010 | 2.020 | 1.930 | 1.960 | 1.960 | 270,872,835 |
| 2024-06-07 | 2.040 | 2.100 | 2.020 | 2.040 | 2.040 | 285,873,342 |
| 2024-06-06 | 2.100 | 2.150 | 2.010 | 2.020 | 2.020 | 497,250,391 |
| 2024-06-05 | 2.130 | 2.250 | 2.080 | 2.160 | 2.160 | 802,919,428 |
| 2024-06-04 | 1.900 | 2.100 | 1.850 | 2.100 | 2.100 | 490,517,789 |
| 2024-06-03 | 1.970 | 2.000 | 1.880 | 1.910 | 1.910 | 485,452,077 |
| 2024-05-31 | 2.160 | 2.360 | 2.010 | 2.030 | 2.030 | 815,675,581 |
| 2024-05-30 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 0 |
| 2024-05-29 | 2.050 | 2.160 | 2.050 | 2.160 | 2.160 | 211,927,973 |
| 2024-05-28 | 2.000 | 2.080 | 1.990 | 2.060 | 2.060 | 205,672,887 |
| 2024-05-27 | 2.020 | 2.050 | 1.920 | 2.000 | 2.000 | 243,515,071 |
| 2024-05-24 | 2.120 | 2.210 | 2.000 | 2.000 | 2.000 | 388,332,603 |
| 2024-05-23 | 2.010 | 2.100 | 2.000 | 2.100 | 2.100 | 190,496,212 |
| 2024-05-22 | 2.000 | 2.020 | 1.980 | 2.000 | 2.000 | 126,094,311 |
| 2024-05-21 | 1.920 | 2.020 | 1.910 | 2.000 | 2.000 | 182,542,587 |
| 2024-05-20 | 1.910 | 1.930 | 1.890 | 1.920 | 1.920 | 72,928,134 |
| 2024-05-17 | 1.900 | 1.910 | 1.890 | 1.910 | 1.910 | 52,839,368 |
| 2024-05-16 | 1.900 | 1.920 | 1.890 | 1.900 | 1.900 | 73,712,528 |
| 2024-05-15 | 1.880 | 1.910 | 1.870 | 1.890 | 1.890 | 66,468,899 |
| 2024-05-14 | 1.870 | 1.890 | 1.860 | 1.880 | 1.880 | 65,410,781 |
| 2024-05-13 | 1.860 | 1.890 | 1.850 | 1.870 | 1.870 | 62,720,124 |
| 2024-05-10 | 1.870 | 1.890 | 1.850 | 1.870 | 1.870 | 91,174,957 |
| 2024-05-09 | 1.850 | 1.910 | 1.850 | 1.900 | 1.900 | 86,612,047 |
| 2024-05-08 | 1.890 | 1.900 | 1.840 | 1.860 | 1.860 | 95,032,533 |
| 2024-05-07 | 1.910 | 1.930 | 1.900 | 1.900 | 1.900 | 66,154,463 |
| 2024-05-06 | 1.910 | 1.940 | 1.900 | 1.920 | 1.920 | 102,208,385 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.