CCOOP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.810	1.810	1.780	1.780	1.780	157,888,094
2026-04-23	1.850	1.870	1.810	1.820	1.820	199,443,203
2026-04-22	1.860	1.870	1.840	1.850	1.850	149,549,500
2026-04-21	1.910	1.920	1.860	1.870	1.870	210,949,594
2026-04-20	1.890	1.910	1.880	1.910	1.910	154,981,297
2026-04-17	1.880	1.920	1.880	1.900	1.900	213,572,297
2026-04-16	1.870	1.890	1.860	1.880	1.880	145,394,094
2026-04-15	1.900	1.940	1.880	1.880	1.880	262,236,500
2026-04-14	1.890	1.890	1.860	1.890	1.890	143,235,500
2026-04-13	1.860	1.890	1.850	1.880	1.880	130,168,094
2026-04-10	1.880	1.900	1.870	1.880	1.880	127,892,094
2026-04-09	1.900	1.910	1.860	1.870	1.870	209,079,594
2026-04-08	1.860	1.920	1.850	1.920	1.920	311,105,219
2026-04-07	1.790	1.840	1.770	1.830	1.830	248,687,812
2026-04-03	1.850	1.870	1.780	1.800	1.800	251,874,203
2026-04-02	1.880	1.890	1.850	1.860	1.860	170,867,109
2026-04-01	1.890	1.890	1.850	1.880	1.880	264,018,094
2026-03-31	1.900	1.940	1.840	1.850	1.850	304,643,188
2026-03-30	1.910	1.930	1.880	1.900	1.900	276,590,031
2026-03-27	1.920	1.960	1.910	1.950	1.950	202,886,297
2026-03-26	1.990	2.010	1.950	1.950	1.950	231,178,891
2026-03-25	1.970	2.040	1.970	2.000	2.000	275,489,312
2026-03-24	1.980	1.990	1.920	1.980	1.980	239,703,812
2026-03-23	2.010	2.020	1.930	1.940	1.940	318,535,719
2026-03-20	2.130	2.150	2.060	2.060	2.060	223,858,297
2026-03-19	2.160	2.170	2.120	2.140	2.140	204,423,391
2026-03-18	2.200	2.210	2.160	2.170	2.170	200,140,188
2026-03-17	2.220	2.260	2.200	2.200	2.200	230,011,500
2026-03-16	2.180	2.240	2.180	2.220	2.220	237,829,906
2026-03-13	2.210	2.230	2.180	2.180	2.180	181,122,594
2026-03-12	2.210	2.250	2.200	2.210	2.210	202,931,109
2026-03-11	2.200	2.230	2.180	2.220	2.220	208,462,891
2026-03-10	2.180	2.220	2.170	2.200	2.200	202,026,297
2026-03-09	2.190	2.200	2.160	2.170	2.170	197,362,000
2026-03-06	2.200	2.230	2.190	2.220	2.220	155,600,500
2026-03-05	2.200	2.230	2.200	2.210	2.210	113,945,906
2026-03-04	2.210	2.220	2.180	2.190	2.190	170,095,500
2026-03-03	2.230	2.270	2.190	2.240	2.240	285,522,312
2026-03-02	2.290	2.290	2.220	2.240	2.240	298,300,188
2026-02-27	2.290	2.310	2.290	2.310	2.310	120,740,602
2026-02-26	2.330	2.330	2.290	2.300	2.300	168,775,594
2026-02-25	2.290	2.340	2.290	2.330	2.330	215,296,797
2026-02-24	2.300	2.310	2.280	2.290	2.290	136,320,703
2026-02-13	2.300	2.310	2.280	2.290	2.290	128,998,398
2026-02-12	2.320	2.330	2.290	2.290	2.290	189,524,094
2026-02-11	2.330	2.340	2.320	2.320	2.320	119,944,703
2026-02-10	2.360	2.370	2.330	2.340	2.340	165,270,297
2026-02-09	2.370	2.370	2.350	2.360	2.360	166,562,000
2026-02-06	2.380	2.380	2.340	2.350	2.350	198,802,703
2026-02-05	2.350	2.400	2.340	2.390	2.390	331,874,406
2026-02-04	2.330	2.360	2.330	2.340	2.340	164,399,703
2026-02-03	2.310	2.340	2.300	2.320	2.320	167,800,500
2026-02-02	2.390	2.390	2.310	2.310	2.310	360,427,125
2026-01-30	2.430	2.480	2.420	2.430	2.430	207,314,406
2026-01-29	2.450	2.470	2.420	2.450	2.450	330,867,094
2026-01-28	2.420	2.530	2.410	2.480	2.480	471,887,688
2026-01-27	2.430	2.440	2.410	2.420	2.420	177,446,500
2026-01-26	2.460	2.470	2.430	2.430	2.430	236,518,297
2026-01-23	2.470	2.480	2.460	2.460	2.460	231,540,984
2026-01-22	2.470	2.480	2.450	2.470	2.470	197,269,109

← NewerPage 3 of 5 · 242 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.