CCOOP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	0.990	1.000	0.980	0.990	0.990	65,746,856
2022-08-03	0.980	1.000	0.980	0.990	0.990	81,159,334
2022-08-02	1.000	1.000	0.980	0.990	0.990	159,756,127
2022-08-01	1.020	1.020	0.990	1.000	1.000	163,277,253
2022-07-29	1.030	1.060	1.020	1.030	1.030	241,189,079
2022-07-28	0.990	1.040	0.990	1.040	1.040	304,793,583
2022-07-27	0.990	1.000	0.980	0.990	0.990	58,540,853
2022-07-26	0.990	1.000	0.980	0.990	0.990	58,647,398
2022-07-25	0.990	1.000	0.980	0.990	0.990	60,145,637
2022-07-22	0.990	1.000	0.980	1.000	1.000	73,198,802
2022-07-21	0.990	1.000	0.980	0.990	0.990	74,160,541
2022-07-20	0.990	1.000	0.980	0.990	0.990	70,026,447
2022-07-19	0.990	1.000	0.980	0.990	0.990	66,856,977
2022-07-18	0.990	1.000	0.980	0.990	0.990	103,255,119
2022-07-15	1.000	1.020	1.000	1.000	1.000	143,176,636
2022-07-14	0.990	0.990	0.980	0.990	0.990	49,202,172
2022-07-13	0.980	0.990	0.980	0.980	0.980	42,025,510
2022-07-12	0.990	0.990	0.980	0.980	0.980	55,059,490
2022-07-11	0.990	1.000	0.980	0.990	0.990	78,954,752
2022-07-08	1.000	1.000	0.990	0.990	0.990	57,769,318
2022-07-07	1.000	1.010	0.990	1.000	1.000	67,354,293
2022-07-06	1.000	1.010	0.990	1.010	1.010	91,417,438
2022-07-05	0.990	1.020	0.980	1.010	1.010	129,356,978
2022-07-04	1.000	1.010	0.990	0.990	0.990	98,087,368
2022-07-01	1.010	1.020	1.000	1.010	1.010	89,342,882
2022-06-30	1.030	1.030	1.010	1.020	1.020	118,114,392
2022-06-29	1.040	1.040	1.020	1.030	1.030	125,840,008
2022-06-28	1.030	1.050	1.020	1.030	1.030	162,866,819
2022-06-27	1.060	1.080	1.030	1.040	1.040	242,957,544
2022-06-24	1.060	1.060	1.030	1.060	1.060	439,794,719
2022-06-23	1.010	1.010	1.010	1.010	1.010	8,234,114
2022-06-22	0.960	0.960	0.960	0.960	0.960	0
2022-06-21	0.960	0.990	0.950	0.960	0.960	185,003,834
2022-06-20	0.970	0.970	0.950	0.960	0.960	149,536,081
2022-06-17	0.940	0.980	0.930	0.980	0.980	230,977,634
2022-06-16	0.940	0.950	0.920	0.930	0.930	182,878,225
2022-06-15	0.940	0.970	0.940	0.950	0.950	161,609,145
2022-06-14	0.960	0.980	0.930	0.950	0.950	150,559,797
2022-06-13	0.980	0.990	0.960	0.970	0.970	163,818,623
2022-06-10	0.980	1.010	0.980	0.990	0.990	104,950,567
2022-06-09	0.990	1.000	0.980	0.990	0.990	75,872,703
2022-06-08	0.980	1.020	0.970	1.000	1.000	151,007,084
2022-06-07	0.990	1.000	0.990	0.990	0.990	66,117,088
2022-06-06	1.010	1.020	0.990	1.000	1.000	127,671,726
2022-06-02	1.010	1.020	1.000	1.010	1.010	67,413,568
2022-06-01	1.020	1.030	1.010	1.020	1.020	84,908,246
2022-05-31	1.020	1.030	1.010	1.020	1.020	64,569,195
2022-05-30	1.020	1.030	1.010	1.020	1.020	81,831,040
2022-05-27	1.030	1.050	1.020	1.030	1.030	87,764,100
2022-05-26	1.030	1.040	1.010	1.030	1.030	119,150,065
2022-05-25	1.010	1.060	1.010	1.040	1.040	159,179,545
2022-05-24	1.040	1.040	1.010	1.010	1.010	122,780,513
2022-05-23	1.040	1.050	1.030	1.030	1.030	87,750,316
2022-05-20	1.040	1.050	1.030	1.050	1.050	73,825,037
2022-05-19	1.040	1.050	1.030	1.040	1.040	124,506,029
2022-05-18	1.050	1.060	1.040	1.060	1.060	88,544,967
2022-05-17	1.050	1.060	1.040	1.050	1.050	85,654,959
2022-05-16	1.060	1.070	1.040	1.050	1.050	115,260,469
2022-05-13	1.040	1.080	1.020	1.070	1.070	168,068,252
2022-05-12	1.040	1.050	1.000	1.040	1.040	186,691,612

← NewerPage 18 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.