CCOOP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	1.620	1.620	1.570	1.570	1.570	263,932,555
2023-02-03	1.630	1.670	1.570	1.650	1.650	336,993,815
2023-02-02	1.640	1.660	1.570	1.600	1.600	377,115,412
2023-02-01	1.550	1.600	1.530	1.600	1.600	308,071,668
2023-01-31	1.550	1.570	1.520	1.520	1.520	350,965,890
2023-01-30	1.600	1.660	1.600	1.600	1.600	489,528,945
2023-01-20	1.610	1.680	1.610	1.680	1.680	374,531,679
2023-01-19	1.740	1.750	1.590	1.600	1.600	641,520,576
2023-01-18	1.640	1.670	1.620	1.670	1.670	168,898,117
2023-01-17	1.540	1.590	1.520	1.590	1.590	366,293,598
2023-01-16	1.510	1.510	1.450	1.510	1.510	383,356,838
2023-01-13	1.380	1.440	1.370	1.440	1.440	195,364,774
2023-01-12	1.410	1.430	1.360	1.370	1.370	333,226,336
2023-01-11	1.500	1.510	1.430	1.430	1.430	401,282,080
2023-01-10	1.540	1.550	1.500	1.510	1.510	216,134,548
2023-01-09	1.520	1.560	1.510	1.530	1.530	208,422,639
2023-01-06	1.530	1.560	1.500	1.530	1.530	277,028,257
2023-01-05	1.580	1.600	1.530	1.540	1.540	309,968,564
2023-01-04	1.540	1.600	1.520	1.570	1.570	411,939,635
2023-01-03	1.520	1.580	1.510	1.530	1.530	457,159,188
2022-12-30	1.610	1.700	1.580	1.590	1.590	488,261,019
2022-12-29	1.530	1.640	1.480	1.640	1.640	591,640,751
2022-12-28	1.620	1.640	1.560	1.560	1.560	448,219,907
2022-12-27	1.650	1.760	1.620	1.640	1.640	534,079,868
2022-12-26	1.750	1.770	1.710	1.710	1.710	322,814,368
2022-12-23	1.870	1.920	1.800	1.800	1.800	433,916,002
2022-12-22	1.830	1.950	1.820	1.890	1.890	477,497,469
2022-12-21	1.820	1.910	1.740	1.870	1.870	626,101,060
2022-12-20	1.690	1.820	1.640	1.820	1.820	667,756,357
2022-12-19	1.820	1.860	1.730	1.730	1.730	459,480,661
2022-12-16	1.850	1.930	1.810	1.820	1.820	554,757,525
2022-12-15	1.960	2.090	1.910	1.910	1.910	770,656,336
2022-12-14	1.810	2.010	1.810	2.010	2.010	943,508,020
2022-12-13	1.910	1.910	1.910	1.910	1.910	23,806,700
2022-12-12	2.010	2.010	2.010	2.010	2.010	30,329,000
2022-12-09	2.120	2.120	2.120	2.120	2.120	47,593,800
2022-12-08	2.470	2.470	2.230	2.230	2.230	856,603,158
2022-12-07	2.350	2.350	2.350	2.350	2.350	0
2022-12-06	2.350	2.350	2.350	2.350	2.350	0
2022-12-05	2.350	2.350	2.350	2.350	2.350	0
2022-12-02	2.350	2.350	2.350	2.350	2.350	0
2022-12-01	2.350	2.350	2.350	2.350	2.350	0
2022-11-30	2.350	2.350	2.350	2.350	2.350	14,882,637
2022-11-29	2.240	2.240	2.240	2.240	2.240	11,694,976
2022-11-28	2.130	2.130	2.110	2.130	2.130	122,562,507
2022-11-25	2.000	2.030	1.970	2.030	2.030	232,745,219
2022-11-24	1.870	1.930	1.820	1.930	1.930	468,602,863
2022-11-23	1.700	1.840	1.700	1.840	1.840	713,654,179
2022-11-22	1.750	1.750	1.670	1.750	1.750	735,138,872
2022-11-21	1.610	1.670	1.550	1.670	1.670	490,980,643
2022-11-18	1.510	1.590	1.450	1.590	1.590	1,033,573,486
2022-11-17	1.510	1.510	1.510	1.510	1.510	24,680,494
2022-11-16	1.400	1.440	1.380	1.440	1.440	180,063,502
2022-11-15	1.280	1.370	1.240	1.370	1.370	709,779,716
2022-11-14	1.330	1.400	1.270	1.300	1.300	809,779,324
2022-11-11	1.340	1.340	1.290	1.340	1.340	991,342,030
2022-11-10	1.280	1.280	1.280	1.280	1.280	9,884,685
2022-11-09	1.220	1.220	1.220	1.220	1.220	9,569,715
2022-11-08	1.160	1.160	1.160	1.160	1.160	23,958,190
2022-11-07	1.060	1.100	1.050	1.100	1.100	280,719,124

← NewerPage 16 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.