CCOOP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	1.040	1.080	1.040	1.040	1.040	169,638,593
2022-05-10	1.060	1.060	1.040	1.040	1.040	256,678,769
2022-05-09	1.140	1.150	1.090	1.090	1.090	232,223,568
2022-05-06	1.140	1.190	1.130	1.150	1.150	286,831,665
2022-05-05	1.110	1.170	1.100	1.170	1.170	326,422,638
2022-04-29	1.110	1.130	1.080	1.110	1.110	305,683,841
2022-04-28	1.070	1.120	1.060	1.120	1.120	315,110,483
2022-04-27	1.110	1.110	1.020	1.070	1.070	502,130,190
2022-04-26	1.060	1.060	1.060	1.060	1.060	6,781,076
2022-04-25	1.010	1.010	1.010	1.010	1.010	28,400,116
2022-04-22	0.910	0.960	0.910	0.960	0.960	192,393,157
2022-04-21	0.940	0.950	0.910	0.910	0.910	176,914,692
2022-04-20	0.980	1.000	0.940	0.950	0.950	163,984,009
2022-04-19	0.900	0.970	0.890	0.970	0.970	247,867,947
2022-04-18	0.950	0.960	0.910	0.920	0.920	197,018,225
2022-04-15	0.980	0.980	0.950	0.960	0.960	147,385,014
2022-04-14	0.990	0.990	0.970	0.980	0.980	99,091,905
2022-04-13	0.990	1.000	0.980	0.990	0.990	76,321,442
2022-04-12	1.000	1.000	0.980	1.000	1.000	115,370,544
2022-04-11	1.000	1.010	0.990	1.000	1.000	124,061,193
2022-04-08	0.990	1.000	0.980	1.000	1.000	99,925,920
2022-04-07	1.000	1.010	0.980	0.990	0.990	133,846,950
2022-04-06	1.000	1.010	0.980	1.000	1.000	149,951,943
2022-04-01	0.960	1.020	0.940	1.000	1.000	318,388,322
2022-03-31	1.010	1.030	0.970	0.980	0.980	321,437,981
2022-03-30	1.030	1.040	1.010	1.020	1.020	175,373,915
2022-03-29	1.060	1.060	1.030	1.040	1.040	116,661,653
2022-03-28	1.060	1.070	1.040	1.060	1.060	130,716,854
2022-03-25	1.060	1.090	1.050	1.070	1.070	154,585,803
2022-03-24	1.070	1.070	1.040	1.060	1.060	114,230,366
2022-03-23	1.060	1.080	1.060	1.070	1.070	102,415,080
2022-03-22	1.050	1.090	1.040	1.070	1.070	156,644,101
2022-03-21	1.080	1.090	1.050	1.060	1.060	182,690,708
2022-03-18	1.030	1.090	1.030	1.090	1.090	317,182,204
2022-03-17	1.050	1.070	1.030	1.040	1.040	173,187,933
2022-03-16	1.080	1.090	1.020	1.050	1.050	279,374,786
2022-03-15	1.120	1.120	1.070	1.070	1.070	165,392,790
2022-03-14	1.140	1.150	1.120	1.130	1.130	85,212,527
2022-03-11	1.150	1.160	1.130	1.150	1.150	101,976,531
2022-03-10	1.160	1.180	1.140	1.160	1.160	125,766,434
2022-03-09	1.140	1.190	1.110	1.150	1.150	154,390,751
2022-03-08	1.160	1.170	1.130	1.140	1.140	74,499,527
2022-03-07	1.160	1.170	1.140	1.160	1.160	92,564,721
2022-03-04	1.170	1.190	1.160	1.180	1.180	82,309,130
2022-03-03	1.200	1.210	1.180	1.180	1.180	97,039,153
2022-03-02	1.200	1.230	1.180	1.210	1.210	152,691,831
2022-03-01	1.150	1.200	1.140	1.200	1.200	137,203,451
2022-02-28	1.190	1.190	1.140	1.140	1.140	130,273,825
2022-02-25	1.200	1.210	1.190	1.190	1.190	82,486,243
2022-02-24	1.230	1.240	1.180	1.190	1.190	168,419,326
2022-02-23	1.230	1.250	1.220	1.240	1.240	78,719,362
2022-02-22	1.240	1.250	1.220	1.230	1.230	85,438,815
2022-02-21	1.260	1.270	1.240	1.250	1.250	109,767,797
2022-02-18	1.250	1.280	1.240	1.270	1.270	109,208,010
2022-02-17	1.260	1.270	1.230	1.240	1.240	89,339,801
2022-02-16	1.270	1.280	1.260	1.260	1.260	60,165,995
2022-02-15	1.270	1.280	1.260	1.270	1.270	58,182,319
2022-02-14	1.260	1.280	1.260	1.260	1.260	57,998,672
2022-02-11	1.290	1.300	1.270	1.280	1.280	82,618,866
2022-02-10	1.280	1.330	1.270	1.310	1.310	116,708,226

← NewerPage 19 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.