CCOOP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	1.210	1.220	1.200	1.210	1.210	45,794,049
2023-10-31	1.220	1.220	1.200	1.210	1.210	61,819,221
2023-10-30	1.210	1.230	1.200	1.220	1.220	80,626,723
2023-10-27	1.200	1.230	1.190	1.210	1.210	87,522,123
2023-10-26	1.200	1.210	1.190	1.200	1.200	67,396,343
2023-10-25	1.210	1.220	1.200	1.210	1.210	65,542,821
2023-10-24	1.200	1.220	1.190	1.200	1.200	73,679,103
2023-10-23	1.230	1.230	1.180	1.190	1.190	123,561,085
2023-10-20	1.230	1.240	1.220	1.230	1.230	72,588,826
2023-10-19	1.240	1.260	1.230	1.230	1.230	89,907,023
2023-10-18	1.280	1.290	1.240	1.250	1.250	128,039,314
2023-10-17	1.250	1.310	1.240	1.280	1.280	198,101,134
2023-10-16	1.240	1.270	1.240	1.250	1.250	121,103,182
2023-10-13	1.240	1.250	1.230	1.240	1.240	78,517,946
2023-10-12	1.230	1.270	1.220	1.260	1.260	120,550,040
2023-10-11	1.230	1.240	1.220	1.230	1.230	74,095,611
2023-10-10	1.220	1.260	1.210	1.240	1.240	124,126,944
2023-10-09	1.220	1.230	1.210	1.220	1.220	72,961,323
2023-09-28	1.220	1.250	1.220	1.230	1.230	76,346,517
2023-09-27	1.240	1.240	1.220	1.220	1.220	97,437,767
2023-09-26	1.230	1.260	1.230	1.240	1.240	102,099,508
2023-09-25	1.290	1.320	1.240	1.240	1.240	224,393,332
2023-09-22	1.210	1.270	1.210	1.270	1.270	297,347,435
2023-09-21	1.210	1.220	1.200	1.210	1.210	66,479,701
2023-09-20	1.210	1.220	1.200	1.210	1.210	54,103,783
2023-09-19	1.210	1.220	1.200	1.210	1.210	62,253,001
2023-09-18	1.210	1.230	1.200	1.210	1.210	77,140,127
2023-09-15	1.200	1.230	1.200	1.210	1.210	87,814,485
2023-09-14	1.220	1.220	1.200	1.200	1.200	72,350,259
2023-09-13	1.230	1.230	1.210	1.220	1.220	58,600,225
2023-09-12	1.220	1.250	1.210	1.230	1.230	91,129,294
2023-09-11	1.230	1.240	1.200	1.220	1.220	104,199,332
2023-09-08	1.220	1.240	1.220	1.240	1.240	61,861,223
2023-09-07	1.240	1.240	1.220	1.230	1.230	68,721,373
2023-09-06	1.250	1.260	1.230	1.240	1.240	81,378,928
2023-09-05	1.250	1.270	1.240	1.250	1.250	94,150,533
2023-09-04	1.250	1.280	1.230	1.260	1.260	144,948,929
2023-09-01	1.220	1.280	1.220	1.260	1.260	187,680,572
2023-08-31	1.210	1.250	1.210	1.220	1.220	99,241,067
2023-08-30	1.220	1.230	1.200	1.210	1.210	83,094,608
2023-08-29	1.200	1.230	1.190	1.220	1.220	122,128,994
2023-08-28	1.240	1.250	1.200	1.210	1.210	125,235,288
2023-08-25	1.220	1.230	1.200	1.200	1.200	95,708,840
2023-08-24	1.220	1.260	1.200	1.230	1.230	137,236,272
2023-08-23	1.250	1.260	1.210	1.220	1.220	109,528,431
2023-08-22	1.290	1.300	1.230	1.260	1.260	169,212,846
2023-08-21	1.270	1.320	1.270	1.290	1.290	124,878,900
2023-08-18	1.290	1.310	1.270	1.280	1.280	118,139,202
2023-08-17	1.280	1.310	1.270	1.290	1.290	143,526,728
2023-08-16	1.320	1.330	1.280	1.280	1.280	216,652,825
2023-08-15	1.300	1.370	1.300	1.330	1.330	297,027,162
2023-08-14	1.290	1.330	1.280	1.300	1.300	170,088,445
2023-08-11	1.270	1.320	1.260	1.310	1.310	188,729,806
2023-08-10	1.240	1.300	1.240	1.280	1.280	140,691,516
2023-08-09	1.280	1.290	1.250	1.250	1.250	157,164,483
2023-08-08	1.290	1.330	1.280	1.290	1.290	260,279,720
2023-08-07	1.220	1.290	1.220	1.290	1.290	283,452,274
2023-08-04	1.270	1.290	1.220	1.230	1.230	288,964,218
2023-08-03	1.360	1.370	1.270	1.280	1.280	506,995,411
2023-08-02	1.230	1.300	1.230	1.300	1.300	179,344,896

← NewerPage 13 of 21 · 1,212 trading daysOlder →

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.