CCOOP Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 1.910 | 1.930 | 1.880 | 1.920 | 1.920 | 111,890,886 |
| 2024-04-29 | 1.960 | 1.970 | 1.880 | 1.910 | 1.910 | 192,871,293 |
| 2024-04-26 | 1.850 | 1.920 | 1.840 | 1.920 | 1.920 | 208,374,450 |
| 2024-04-25 | 1.740 | 1.840 | 1.740 | 1.830 | 1.830 | 172,967,338 |
| 2024-04-24 | 1.730 | 1.770 | 1.720 | 1.750 | 1.750 | 83,835,869 |
| 2024-04-23 | 1.720 | 1.740 | 1.710 | 1.730 | 1.730 | 55,957,960 |
| 2024-04-22 | 1.740 | 1.750 | 1.720 | 1.720 | 1.720 | 72,621,984 |
| 2024-04-19 | 1.720 | 1.770 | 1.720 | 1.750 | 1.750 | 117,152,851 |
| 2024-04-18 | 1.730 | 1.750 | 1.710 | 1.730 | 1.730 | 98,622,974 |
| 2024-04-17 | 1.670 | 1.770 | 1.670 | 1.740 | 1.740 | 132,885,551 |
| 2024-04-16 | 1.770 | 1.770 | 1.720 | 1.720 | 1.720 | 121,994,197 |
| 2024-04-15 | 1.880 | 1.880 | 1.810 | 1.810 | 1.810 | 182,869,728 |
| 2024-04-12 | 1.880 | 1.930 | 1.870 | 1.900 | 1.900 | 151,167,592 |
| 2024-04-11 | 1.880 | 1.890 | 1.850 | 1.850 | 1.850 | 110,704,286 |
| 2024-04-10 | 1.890 | 1.910 | 1.870 | 1.880 | 1.880 | 105,412,081 |
| 2024-04-09 | 1.960 | 1.960 | 1.860 | 1.880 | 1.880 | 202,739,620 |
| 2024-04-08 | 2.000 | 2.020 | 1.950 | 1.950 | 1.950 | 196,972,730 |
| 2024-04-03 | 1.940 | 1.980 | 1.940 | 1.960 | 1.960 | 83,577,937 |
| 2024-04-02 | 1.960 | 1.970 | 1.940 | 1.950 | 1.950 | 91,864,704 |
| 2024-04-01 | 1.950 | 1.990 | 1.950 | 1.970 | 1.970 | 120,855,769 |
| 2024-03-29 | 1.950 | 1.960 | 1.930 | 1.960 | 1.960 | 74,143,694 |
| 2024-03-28 | 1.910 | 1.940 | 1.900 | 1.930 | 1.930 | 95,398,175 |
| 2024-03-27 | 1.900 | 1.950 | 1.890 | 1.930 | 1.930 | 135,503,422 |
| 2024-03-26 | 1.900 | 1.910 | 1.860 | 1.900 | 1.900 | 90,751,409 |
| 2024-03-25 | 1.920 | 1.930 | 1.900 | 1.900 | 1.900 | 121,366,254 |
| 2024-03-22 | 1.900 | 1.960 | 1.870 | 1.940 | 1.940 | 168,624,862 |
| 2024-03-21 | 1.920 | 1.930 | 1.890 | 1.910 | 1.910 | 104,662,995 |
| 2024-03-20 | 1.900 | 1.940 | 1.870 | 1.920 | 1.920 | 132,826,336 |
| 2024-03-19 | 2.000 | 2.010 | 1.910 | 1.920 | 1.920 | 229,408,208 |
| 2024-03-18 | 1.910 | 1.940 | 1.880 | 1.910 | 1.910 | 176,590,173 |
| 2024-03-15 | 1.820 | 1.900 | 1.810 | 1.900 | 1.900 | 202,016,080 |
| 2024-03-14 | 1.890 | 1.890 | 1.810 | 1.810 | 1.810 | 256,693,298 |
| 2024-03-13 | 1.980 | 1.980 | 1.890 | 1.910 | 1.910 | 227,738,502 |
| 2024-03-12 | 1.990 | 2.010 | 1.970 | 1.980 | 1.980 | 124,450,123 |
| 2024-03-11 | 1.950 | 2.000 | 1.940 | 1.990 | 1.990 | 148,496,032 |
| 2024-03-08 | 1.900 | 1.970 | 1.890 | 1.960 | 1.960 | 183,256,376 |
| 2024-03-07 | 1.970 | 1.970 | 1.900 | 1.920 | 1.920 | 346,066,985 |
| 2024-03-06 | 1.850 | 1.900 | 1.840 | 1.880 | 1.880 | 151,840,052 |
| 2024-03-05 | 1.850 | 1.930 | 1.830 | 1.860 | 1.860 | 201,015,422 |
| 2024-03-04 | 1.780 | 1.890 | 1.770 | 1.860 | 1.860 | 203,155,342 |
| 2024-03-01 | 1.760 | 1.830 | 1.730 | 1.810 | 1.810 | 213,028,479 |
| 2024-02-29 | 1.690 | 1.750 | 1.680 | 1.740 | 1.740 | 152,760,164 |
| 2024-02-28 | 1.770 | 1.810 | 1.700 | 1.710 | 1.710 | 272,240,673 |
| 2024-02-27 | 1.710 | 1.790 | 1.700 | 1.790 | 1.790 | 292,265,984 |
| 2024-02-26 | 1.720 | 1.760 | 1.700 | 1.700 | 1.700 | 163,421,819 |
| 2024-02-23 | 1.720 | 1.750 | 1.700 | 1.740 | 1.740 | 165,726,823 |
| 2024-02-22 | 1.660 | 1.750 | 1.660 | 1.730 | 1.730 | 190,755,824 |
| 2024-02-21 | 1.660 | 1.720 | 1.640 | 1.680 | 1.680 | 213,756,581 |
| 2024-02-20 | 1.710 | 1.710 | 1.640 | 1.700 | 1.700 | 347,938,779 |
| 2024-02-19 | 1.630 | 1.630 | 1.610 | 1.630 | 1.630 | 50,992,476 |
| 2024-02-08 | 1.550 | 1.550 | 1.520 | 1.550 | 1.550 | 45,787,416 |
| 2024-02-07 | 1.540 | 1.570 | 1.470 | 1.480 | 1.480 | 213,730,510 |
| 2024-02-06 | 1.470 | 1.590 | 1.450 | 1.530 | 1.530 | 227,842,335 |
| 2024-02-05 | 1.600 | 1.600 | 1.530 | 1.530 | 1.530 | 206,753,502 |
| 2024-02-02 | 1.640 | 1.730 | 1.600 | 1.610 | 1.610 | 264,505,907 |
| 2024-02-01 | 1.710 | 1.730 | 1.680 | 1.680 | 1.680 | 200,088,660 |
| 2024-01-31 | 1.790 | 1.830 | 1.770 | 1.770 | 1.770 | 190,848,959 |
| 2024-01-30 | 1.750 | 1.900 | 1.720 | 1.860 | 1.860 | 365,275,705 |
| 2024-01-29 | 1.860 | 1.870 | 1.810 | 1.810 | 1.810 | 152,876,631 |
| 2024-01-26 | 1.910 | 1.960 | 1.890 | 1.900 | 1.900 | 234,281,995 |
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.