CCOOP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-07	1.060	1.100	1.050	1.100	1.100	280,719,124
2022-11-04	0.990	1.050	0.970	1.050	1.050	628,001,853
2022-11-03	1.000	1.020	0.980	1.000	1.000	615,583,991
2022-11-02	0.930	0.990	0.930	0.990	0.990	488,625,600
2022-11-01	0.860	0.960	0.860	0.940	0.940	757,147,082
2022-10-31	0.940	0.980	0.900	0.910	0.910	340,766,517
2022-10-28	0.990	0.990	0.930	0.950	0.950	341,082,194
2022-10-27	0.940	0.980	0.930	0.980	0.980	429,656,180
2022-10-26	0.850	0.930	0.850	0.930	0.930	499,634,562
2022-10-25	0.900	0.920	0.890	0.890	0.890	453,960,402
2022-10-24	0.980	0.990	0.940	0.940	0.940	349,882,188
2022-10-21	0.990	1.000	0.980	0.990	0.990	107,301,091
2022-10-20	0.990	1.000	0.980	0.990	0.990	67,504,499
2022-10-19	1.000	1.000	0.980	0.990	0.990	81,958,060
2022-10-18	1.000	1.000	0.990	0.990	0.990	56,800,692
2022-10-17	0.990	1.000	0.980	0.990	0.990	66,145,461
2022-10-14	1.000	1.000	0.990	0.990	0.990	52,091,432
2022-10-13	0.980	1.000	0.980	0.990	0.990	92,336,288
2022-10-12	0.980	0.990	0.970	0.980	0.980	75,178,677
2022-10-11	0.980	0.990	0.960	0.980	0.980	121,295,892
2022-10-10	1.000	1.010	0.980	0.980	0.980	153,128,590
2022-09-30	1.010	1.010	1.000	1.000	1.000	75,551,720
2022-09-29	1.020	1.030	1.010	1.010	1.010	135,124,159
2022-09-28	1.020	1.020	1.010	1.010	1.010	62,312,074
2022-09-27	1.010	1.030	1.010	1.020	1.020	79,963,596
2022-09-26	1.020	1.030	1.010	1.010	1.010	88,378,446
2022-09-23	1.030	1.050	1.020	1.030	1.030	147,144,552
2022-09-22	1.020	1.030	1.010	1.020	1.020	51,810,839
2022-09-21	1.020	1.030	1.010	1.020	1.020	64,614,874
2022-09-20	1.010	1.030	1.010	1.020	1.020	59,499,012
2022-09-19	1.030	1.040	1.010	1.010	1.010	146,802,412
2022-09-16	1.040	1.050	1.030	1.040	1.040	95,994,893
2022-09-15	1.050	1.060	1.040	1.040	1.040	110,132,080
2022-09-14	1.060	1.080	1.050	1.060	1.060	210,079,535
2022-09-13	1.040	1.050	1.040	1.040	1.040	43,708,354
2022-09-09	1.030	1.050	1.030	1.040	1.040	65,558,239
2022-09-08	1.040	1.050	1.030	1.040	1.040	54,026,848
2022-09-07	1.040	1.050	1.040	1.040	1.040	42,248,954
2022-09-06	1.040	1.050	1.040	1.040	1.040	42,544,524
2022-09-05	1.040	1.050	1.030	1.040	1.040	67,195,168
2022-09-02	1.040	1.060	1.040	1.050	1.050	70,830,599
2022-09-01	1.040	1.050	1.030	1.040	1.040	65,464,672
2022-08-31	1.050	1.060	1.030	1.040	1.040	97,180,842
2022-08-30	1.050	1.060	1.040	1.060	1.060	70,319,789
2022-08-29	1.050	1.060	1.040	1.050	1.050	88,029,123
2022-08-26	1.040	1.070	1.030	1.060	1.060	160,509,317
2022-08-25	1.050	1.060	1.030	1.040	1.040	155,828,835
2022-08-24	1.100	1.100	1.050	1.060	1.060	301,410,649
2022-08-23	1.030	1.060	1.030	1.050	1.050	168,826,414
2022-08-22	1.030	1.040	1.020	1.030	1.030	72,605,337
2022-08-19	1.030	1.040	1.020	1.030	1.030	79,825,544
2022-08-18	1.020	1.040	1.020	1.030	1.030	114,100,476
2022-08-17	1.040	1.050	1.020	1.030	1.030	169,701,522
2022-08-16	1.050	1.070	1.040	1.050	1.050	357,133,060
2022-08-15	1.020	1.040	1.010	1.020	1.020	165,614,988
2022-08-12	1.010	1.040	0.990	1.020	1.020	206,245,007
2022-08-11	1.020	1.040	1.000	1.010	1.010	211,841,561
2022-08-10	0.990	1.000	0.980	0.990	0.990	51,747,732
2022-08-09	0.990	1.000	0.980	0.990	0.990	54,105,415
2022-08-08	0.990	1.000	0.980	0.990	0.990	63,182,701

← NewerPage 17 of 21 · 1,213 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.