CCOOP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	1.300	1.300	1.280	1.290	1.290	65,472,599
2022-02-08	1.270	1.300	1.260	1.300	1.300	86,356,939
2022-02-07	1.270	1.290	1.250	1.270	1.270	106,906,519
2022-01-28	1.260	1.310	1.240	1.300	1.300	113,072,149
2022-01-27	1.330	1.340	1.270	1.270	1.270	133,060,646
2022-01-26	1.340	1.360	1.330	1.340	1.340	57,942,988
2022-01-25	1.370	1.370	1.320	1.330	1.330	98,001,865
2022-01-24	1.380	1.410	1.360	1.380	1.380	92,430,873
2022-01-21	1.360	1.420	1.350	1.400	1.400	123,675,835
2022-01-20	1.390	1.400	1.350	1.360	1.360	110,613,804
2022-01-19	1.370	1.430	1.340	1.400	1.400	198,132,736
2022-01-18	1.300	1.370	1.300	1.370	1.370	132,143,588
2022-01-17	1.340	1.350	1.300	1.300	1.300	147,439,385
2022-01-14	1.380	1.390	1.340	1.360	1.360	146,928,867
2022-01-13	1.400	1.430	1.380	1.390	1.390	153,731,266
2022-01-12	1.410	1.420	1.370	1.410	1.410	174,628,821
2022-01-11	1.460	1.480	1.400	1.420	1.420	337,373,593
2022-01-10	1.450	1.460	1.410	1.460	1.460	355,425,193
2022-01-07	1.390	1.440	1.390	1.390	1.390	626,355,919
2022-01-06	1.460	1.460	1.460	1.460	1.460	7,766,400
2022-01-05	1.540	1.540	1.540	1.540	1.540	5,425,600
2022-01-04	1.620	1.620	1.620	1.620	1.620	4,047,000
2021-12-31	1.710	1.710	1.710	1.710	1.710	7,360,600
2021-12-30	4.280	4.280	4.280	4.280	4.280	0
2021-12-29	4.160	4.290	4.120	4.280	4.280	49,566,466
2021-12-28	4.240	4.270	4.050	4.090	4.090	41,693,396
2021-12-27	4.140	4.340	4.100	4.260	4.260	41,108,819
2021-12-24	4.310	4.340	4.110	4.150	4.150	36,395,081
2021-12-23	4.310	4.380	4.250	4.330	4.330	15,335,320
2021-12-22	4.390	4.440	4.280	4.340	4.340	23,063,101
2021-12-21	4.580	4.650	4.360	4.420	4.420	33,483,192
2021-12-20	4.380	4.550	4.340	4.550	4.550	37,259,100
2021-12-17	4.280	4.450	4.260	4.450	4.450	29,711,300
2021-12-16	4.350	4.440	4.170	4.240	4.240	64,928,583
2021-12-15	4.620	4.620	4.390	4.390	4.390	36,502,083
2021-12-14	4.580	4.650	4.530	4.620	4.620	13,876,599
2021-12-13	4.690	4.730	4.470	4.550	4.550	32,022,741
2021-12-10	4.760	4.770	4.630	4.700	4.700	16,462,530
2021-12-09	4.800	4.870	4.750	4.760	4.760	11,191,950
2021-12-08	4.790	4.810	4.720	4.800	4.800	10,415,429
2021-12-07	4.720	4.840	4.710	4.780	4.780	14,003,850
2021-12-06	4.800	4.900	4.700	4.720	4.720	20,423,300
2021-12-03	4.780	4.950	4.770	4.840	4.840	26,171,212
2021-12-02	4.830	5.000	4.660	4.760	4.760	44,450,888
2021-12-01	4.520	4.770	4.520	4.770	4.770	30,126,565
2021-11-30	4.500	4.610	4.480	4.540	4.540	22,754,571
2021-11-29	4.380	4.500	4.360	4.420	4.420	15,395,048
2021-11-26	4.370	4.440	4.350	4.420	4.420	17,016,244
2021-11-25	4.500	4.510	4.350	4.350	4.350	21,008,211
2021-11-24	4.480	4.560	4.450	4.500	4.500	16,994,660
2021-11-23	4.390	4.500	4.360	4.470	4.470	16,404,267
2021-11-22	4.350	4.490	4.350	4.400	4.400	21,526,683
2021-11-19	4.320	4.380	4.270	4.350	4.350	13,867,159
2021-11-18	4.380	4.460	4.320	4.350	4.350	22,858,494
2021-11-17	4.240	4.440	4.190	4.420	4.420	30,143,918
2021-11-16	4.080	4.270	4.070	4.240	4.240	32,309,924
2021-11-15	4.140	4.150	4.010	4.070	4.070	17,607,588
2021-11-12	4.090	4.130	4.080	4.120	4.120	10,739,644
2021-11-11	4.100	4.170	4.090	4.110	4.110	12,837,517
2021-11-10	4.110	4.130	4.050	4.090	4.090	11,481,140

← NewerPage 20 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.