CCOOP Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 1.870 | 1.920 | 1.820 | 1.880 | 1.880 | 275,391,549 |
| 2024-01-24 | 1.940 | 1.990 | 1.870 | 1.890 | 1.890 | 373,159,553 |
| 2024-01-23 | 2.020 | 2.040 | 1.970 | 1.970 | 1.970 | 291,085,566 |
| 2024-01-22 | 2.140 | 2.180 | 2.070 | 2.070 | 2.070 | 365,919,970 |
| 2024-01-19 | 2.150 | 2.180 | 2.130 | 2.180 | 2.180 | 392,760,488 |
| 2024-01-18 | 1.960 | 2.080 | 1.910 | 2.080 | 2.080 | 361,552,916 |
| 2024-01-17 | 2.030 | 2.070 | 1.930 | 1.980 | 1.980 | 354,803,797 |
| 2024-01-16 | 2.110 | 2.110 | 1.960 | 2.020 | 2.020 | 621,549,781 |
| 2024-01-15 | 1.990 | 2.010 | 1.940 | 2.010 | 2.010 | 139,255,046 |
| 2024-01-12 | 1.770 | 1.910 | 1.770 | 1.910 | 1.910 | 431,717,264 |
| 2024-01-11 | 2.020 | 2.020 | 1.820 | 1.820 | 1.820 | 806,505,344 |
| 2024-01-10 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 7,037,656 |
| 2024-01-09 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 6,012,107 |
| 2024-01-08 | 1.740 | 1.740 | 1.740 | 1.740 | 1.740 | 11,128,893 |
| 2024-01-05 | 1.660 | 1.660 | 1.660 | 1.660 | 1.660 | 6,559,104 |
| 2024-01-04 | 1.580 | 1.580 | 1.580 | 1.580 | 1.580 | 8,693,362 |
| 2024-01-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 25,534,551 |
| 2024-01-02 | 1.410 | 1.460 | 1.390 | 1.430 | 1.430 | 131,911,855 |
| 2023-12-29 | 1.460 | 1.480 | 1.450 | 1.460 | 1.460 | 95,159,437 |
| 2023-12-28 | 1.440 | 1.470 | 1.440 | 1.460 | 1.460 | 80,062,982 |
| 2023-12-27 | 1.500 | 1.510 | 1.440 | 1.450 | 1.450 | 136,328,387 |
| 2023-12-26 | 1.440 | 1.450 | 1.420 | 1.450 | 1.450 | 91,731,573 |
| 2023-12-25 | 1.430 | 1.440 | 1.380 | 1.380 | 1.380 | 169,521,003 |
| 2023-12-22 | 1.470 | 1.510 | 1.450 | 1.450 | 1.450 | 117,232,170 |
| 2023-12-21 | 1.460 | 1.480 | 1.450 | 1.470 | 1.470 | 84,935,170 |
| 2023-12-20 | 1.440 | 1.490 | 1.430 | 1.480 | 1.480 | 122,362,872 |
| 2023-12-19 | 1.410 | 1.470 | 1.410 | 1.440 | 1.440 | 105,507,068 |
| 2023-12-18 | 1.500 | 1.510 | 1.450 | 1.450 | 1.450 | 166,857,352 |
| 2023-12-15 | 1.530 | 1.570 | 1.510 | 1.530 | 1.530 | 171,538,927 |
| 2023-12-14 | 1.510 | 1.540 | 1.500 | 1.540 | 1.540 | 226,763,481 |
| 2023-12-13 | 1.490 | 1.500 | 1.460 | 1.470 | 1.470 | 93,803,115 |
| 2023-12-12 | 1.470 | 1.520 | 1.450 | 1.490 | 1.490 | 154,688,648 |
| 2023-12-11 | 1.430 | 1.500 | 1.420 | 1.480 | 1.480 | 190,300,300 |
| 2023-12-08 | 1.380 | 1.440 | 1.360 | 1.440 | 1.440 | 141,611,844 |
| 2023-12-07 | 1.380 | 1.410 | 1.360 | 1.370 | 1.370 | 86,918,151 |
| 2023-12-06 | 1.420 | 1.430 | 1.370 | 1.380 | 1.380 | 122,973,415 |
| 2023-12-05 | 1.420 | 1.450 | 1.410 | 1.420 | 1.420 | 73,564,701 |
| 2023-12-04 | 1.450 | 1.450 | 1.410 | 1.420 | 1.420 | 87,482,587 |
| 2023-12-01 | 1.430 | 1.490 | 1.420 | 1.450 | 1.450 | 126,215,065 |
| 2023-11-30 | 1.400 | 1.430 | 1.390 | 1.430 | 1.430 | 103,041,327 |
| 2023-11-29 | 1.420 | 1.450 | 1.380 | 1.390 | 1.390 | 120,148,377 |
| 2023-11-28 | 1.390 | 1.480 | 1.360 | 1.440 | 1.440 | 191,315,877 |
| 2023-11-27 | 1.470 | 1.480 | 1.420 | 1.420 | 1.420 | 200,005,732 |
| 2023-11-24 | 1.510 | 1.520 | 1.450 | 1.490 | 1.490 | 203,439,916 |
| 2023-11-23 | 1.540 | 1.580 | 1.490 | 1.510 | 1.510 | 286,774,055 |
| 2023-11-22 | 1.450 | 1.510 | 1.440 | 1.510 | 1.510 | 267,747,209 |
| 2023-11-21 | 1.480 | 1.510 | 1.430 | 1.440 | 1.440 | 302,009,612 |
| 2023-11-20 | 1.500 | 1.540 | 1.430 | 1.510 | 1.510 | 521,262,222 |
| 2023-11-17 | 1.400 | 1.470 | 1.390 | 1.470 | 1.470 | 274,396,635 |
| 2023-11-16 | 1.310 | 1.400 | 1.310 | 1.400 | 1.400 | 319,572,310 |
| 2023-11-15 | 1.430 | 1.450 | 1.320 | 1.330 | 1.330 | 445,974,908 |
| 2023-11-14 | 1.320 | 1.380 | 1.300 | 1.380 | 1.380 | 186,157,889 |
| 2023-11-13 | 1.260 | 1.310 | 1.250 | 1.310 | 1.310 | 219,484,380 |
| 2023-11-10 | 1.240 | 1.270 | 1.230 | 1.250 | 1.250 | 113,943,135 |
| 2023-11-09 | 1.220 | 1.280 | 1.210 | 1.250 | 1.250 | 201,912,084 |
| 2023-11-08 | 1.230 | 1.230 | 1.210 | 1.220 | 1.220 | 54,378,416 |
| 2023-11-07 | 1.220 | 1.230 | 1.210 | 1.220 | 1.220 | 71,677,863 |
| 2023-11-06 | 1.220 | 1.230 | 1.210 | 1.220 | 1.220 | 76,538,195 |
| 2023-11-03 | 1.200 | 1.240 | 1.200 | 1.230 | 1.230 | 88,916,070 |
| 2023-11-02 | 1.210 | 1.220 | 1.200 | 1.210 | 1.210 | 54,653,007 |
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.