CCOOP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	1.170	1.240	1.170	1.240	1.240	308,857,140
2023-07-31	1.150	1.200	1.140	1.180	1.180	204,571,386
2023-07-28	1.140	1.170	1.140	1.150	1.150	98,624,751
2023-07-27	1.150	1.170	1.140	1.150	1.150	102,880,975
2023-07-26	1.130	1.190	1.120	1.160	1.160	203,326,209
2023-07-25	1.120	1.140	1.120	1.130	1.130	86,481,625
2023-07-24	1.140	1.150	1.110	1.120	1.120	105,256,094
2023-07-21	1.130	1.170	1.120	1.150	1.150	114,745,428
2023-07-20	1.140	1.160	1.120	1.130	1.130	118,261,591
2023-07-19	1.120	1.180	1.110	1.140	1.140	211,751,898
2023-07-18	1.080	1.140	1.060	1.140	1.140	252,657,765
2023-07-17	1.120	1.130	1.090	1.090	1.090	222,508,345
2023-07-14	1.150	1.170	1.150	1.150	1.150	59,959,888
2023-07-13	1.150	1.170	1.150	1.160	1.160	83,737,152
2023-07-12	1.160	1.170	1.150	1.160	1.160	72,297,453
2023-07-11	1.170	1.170	1.150	1.160	1.160	76,469,138
2023-07-10	1.170	1.190	1.160	1.170	1.170	102,955,604
2023-07-07	1.160	1.190	1.150	1.180	1.180	130,995,634
2023-07-06	1.160	1.170	1.150	1.160	1.160	80,177,688
2023-07-05	1.170	1.180	1.160	1.170	1.170	57,212,481
2023-07-04	1.170	1.180	1.160	1.170	1.170	59,934,393
2023-07-03	1.170	1.180	1.160	1.170	1.170	76,556,091
2023-06-30	1.170	1.200	1.160	1.180	1.180	91,467,408
2023-06-29	1.160	1.170	1.150	1.160	1.160	55,573,901
2023-06-28	1.160	1.170	1.150	1.160	1.160	79,608,408
2023-06-27	1.170	1.190	1.150	1.170	1.170	98,435,346
2023-06-26	1.170	1.180	1.160	1.160	1.160	66,248,666
2023-06-21	1.170	1.190	1.160	1.180	1.180	75,077,520
2023-06-20	1.190	1.200	1.170	1.170	1.170	99,273,178
2023-06-19	1.230	1.240	1.190	1.200	1.200	192,284,381
2023-06-16	1.190	1.220	1.190	1.220	1.220	130,461,939
2023-06-15	1.170	1.180	1.160	1.160	1.160	77,514,605
2023-06-14	1.160	1.190	1.150	1.170	1.170	100,252,400
2023-06-13	1.180	1.180	1.150	1.160	1.160	112,923,088
2023-06-12	1.190	1.210	1.170	1.180	1.180	103,334,290
2023-06-09	1.210	1.230	1.190	1.200	1.200	117,703,293
2023-06-08	1.190	1.240	1.180	1.220	1.220	173,938,557
2023-06-07	1.180	1.200	1.170	1.190	1.190	102,022,703
2023-06-06	1.150	1.230	1.140	1.180	1.180	185,964,161
2023-06-05	1.200	1.210	1.180	1.180	1.180	148,771,727
2023-06-02	1.150	1.220	1.150	1.220	1.220	228,278,455
2023-06-01	1.140	1.180	1.130	1.160	1.160	127,722,228
2023-05-31	1.130	1.170	1.130	1.140	1.140	95,500,797
2023-05-30	1.160	1.170	1.130	1.140	1.140	154,010,596
2023-05-29	1.170	1.210	1.160	1.170	1.170	130,835,449
2023-05-26	1.170	1.200	1.150	1.190	1.190	122,250,548
2023-05-25	1.180	1.210	1.170	1.170	1.170	124,670,969
2023-05-24	1.180	1.230	1.160	1.190	1.190	207,421,989
2023-05-23	1.220	1.290	1.210	1.210	1.210	258,616,152
2023-05-22	1.160	1.250	1.130	1.250	1.250	357,530,457
2023-05-19	1.240	1.250	1.190	1.190	1.190	237,127,178
2023-05-18	1.260	1.270	1.240	1.250	1.250	108,403,588
2023-05-17	1.250	1.300	1.240	1.270	1.270	132,290,304
2023-05-16	1.260	1.280	1.250	1.260	1.260	97,688,154
2023-05-15	1.280	1.290	1.250	1.260	1.260	141,448,384
2023-05-12	1.310	1.340	1.290	1.300	1.300	136,764,129
2023-05-11	1.340	1.390	1.290	1.330	1.330	245,111,800
2023-05-10	1.260	1.340	1.230	1.340	1.340	245,059,376
2023-05-09	1.310	1.320	1.250	1.280	1.280	288,469,978
2023-05-08	1.390	1.410	1.320	1.320	1.320	286,298,788

← NewerPage 14 of 21 · 1,219 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.