CCOOP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	1.400	1.450	1.380	1.390	1.390	263,801,392
2023-05-04	1.450	1.450	1.450	1.450	1.450	57,147,200
2023-04-28	1.530	1.540	1.500	1.530	1.530	126,723,341
2023-04-27	1.550	1.560	1.530	1.530	1.530	80,149,196
2023-04-26	1.560	1.570	1.530	1.540	1.540	90,565,499
2023-04-25	1.550	1.600	1.540	1.550	1.550	126,936,870
2023-04-24	1.490	1.590	1.480	1.560	1.560	183,757,829
2023-04-21	1.530	1.530	1.500	1.510	1.510	133,463,049
2023-04-20	1.560	1.630	1.530	1.540	1.540	275,064,512
2023-04-19	1.480	1.550	1.470	1.550	1.550	205,535,333
2023-04-18	1.490	1.500	1.480	1.480	1.480	65,797,981
2023-04-17	1.500	1.510	1.480	1.500	1.500	70,468,669
2023-04-14	1.510	1.520	1.490	1.510	1.510	85,815,307
2023-04-13	1.510	1.530	1.490	1.510	1.510	88,284,462
2023-04-12	1.500	1.520	1.490	1.510	1.510	76,534,522
2023-04-11	1.500	1.520	1.490	1.500	1.500	81,934,319
2023-04-10	1.550	1.550	1.500	1.510	1.510	177,375,044
2023-04-07	1.550	1.580	1.540	1.560	1.560	101,210,591
2023-04-06	1.560	1.570	1.540	1.550	1.550	113,111,102
2023-04-04	1.560	1.580	1.550	1.570	1.570	97,706,539
2023-04-03	1.570	1.580	1.550	1.560	1.560	132,461,144
2023-03-31	1.590	1.610	1.570	1.580	1.580	114,695,693
2023-03-30	1.560	1.610	1.560	1.580	1.580	138,707,458
2023-03-29	1.560	1.580	1.550	1.570	1.570	127,414,794
2023-03-28	1.570	1.620	1.550	1.580	1.580	179,655,808
2023-03-27	1.630	1.640	1.560	1.580	1.580	232,922,154
2023-03-24	1.630	1.670	1.630	1.640	1.640	205,373,292
2023-03-23	1.670	1.690	1.620	1.630	1.630	425,995,832
2023-03-22	1.700	1.700	1.660	1.700	1.700	667,975,196
2023-03-21	1.620	1.620	1.620	1.620	1.620	14,847,711
2023-03-20	1.540	1.540	1.540	1.540	1.540	39,943,048
2023-03-17	1.480	1.500	1.470	1.470	1.470	144,949,439
2023-03-16	1.470	1.530	1.460	1.500	1.500	238,871,669
2023-03-15	1.470	1.490	1.460	1.470	1.470	76,235,989
2023-03-14	1.480	1.490	1.460	1.470	1.470	101,952,567
2023-03-13	1.490	1.500	1.470	1.480	1.480	157,403,611
2023-03-10	1.480	1.550	1.470	1.510	1.510	241,512,986
2023-03-09	1.490	1.500	1.470	1.490	1.490	104,610,892
2023-03-08	1.480	1.500	1.470	1.490	1.490	116,679,175
2023-03-07	1.490	1.520	1.480	1.480	1.480	151,082,528
2023-03-06	1.520	1.530	1.480	1.500	1.500	214,989,693
2023-03-03	1.480	1.530	1.470	1.530	1.530	301,235,833
2023-03-02	1.490	1.490	1.450	1.460	1.460	193,711,345
2023-03-01	1.480	1.520	1.470	1.500	1.500	137,262,034
2023-02-28	1.500	1.520	1.470	1.480	1.480	164,454,721
2023-02-27	1.530	1.530	1.500	1.510	1.510	136,939,056
2023-02-24	1.530	1.560	1.520	1.540	1.540	159,244,651
2023-02-23	1.510	1.570	1.510	1.530	1.530	161,577,505
2023-02-22	1.530	1.540	1.510	1.520	1.520	128,602,360
2023-02-21	1.540	1.560	1.530	1.540	1.540	125,743,675
2023-02-20	1.560	1.580	1.530	1.540	1.540	162,605,268
2023-02-17	1.510	1.600	1.510	1.580	1.580	262,490,671
2023-02-16	1.540	1.560	1.500	1.520	1.520	207,257,182
2023-02-15	1.570	1.590	1.530	1.550	1.550	182,351,714
2023-02-14	1.610	1.620	1.570	1.580	1.580	139,192,135
2023-02-13	1.570	1.630	1.560	1.590	1.590	167,114,511
2023-02-10	1.590	1.620	1.570	1.580	1.580	162,356,389
2023-02-09	1.560	1.650	1.530	1.610	1.610	302,310,518
2023-02-08	1.570	1.590	1.560	1.570	1.570	167,288,204
2023-02-07	1.560	1.620	1.550	1.590	1.590	196,845,235

← NewerPage 15 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.