CCOOP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.470	2.490	2.460	2.470	2.470	181,848,797
2026-01-20	2.470	2.520	2.460	2.490	2.490	279,348,281
2026-01-19	2.490	2.500	2.470	2.480	2.480	255,287,016
2026-01-16	2.450	2.550	2.430	2.510	2.510	406,845,455
2026-01-15	2.470	2.480	2.440	2.440	2.440	252,560,485
2026-01-14	2.490	2.510	2.470	2.480	2.480	460,400,770
2026-01-13	2.550	2.590	2.490	2.500	2.500	493,613,085
2026-01-12	2.500	2.550	2.490	2.550	2.550	496,949,529
2026-01-09	2.490	2.510	2.480	2.500	2.500	328,195,087
2026-01-08	2.490	2.510	2.470	2.500	2.500	283,977,427
2026-01-07	2.510	2.520	2.490	2.490	2.490	254,058,044
2026-01-06	2.480	2.530	2.480	2.520	2.520	333,732,485
2026-01-05	2.500	2.510	2.470	2.480	2.480	262,183,454
2025-12-31	2.500	2.530	2.470	2.500	2.500	253,825,278
2025-12-30	2.500	2.520	2.480	2.490	2.490	296,559,635
2025-12-29	2.550	2.560	2.510	2.510	2.510	382,221,605
2025-12-26	2.570	2.600	2.560	2.560	2.560	317,465,600
2025-12-25	2.590	2.620	2.570	2.580	2.580	322,996,849
2025-12-24	2.590	2.610	2.560	2.590	2.590	371,254,587
2025-12-23	2.680	2.690	2.590	2.590	2.590	679,599,287
2025-12-22	2.630	2.780	2.620	2.700	2.700	1,047,064,275
2025-12-19	2.580	2.670	2.540	2.650	2.650	700,401,621
2025-12-18	2.580	2.640	2.560	2.580	2.580	418,774,219
2025-12-17	2.660	2.670	2.560	2.600	2.600	509,360,098
2025-12-16	2.540	2.700	2.540	2.660	2.660	828,129,105
2025-12-15	2.520	2.640	2.510	2.580	2.580	458,081,884
2025-12-12	2.540	2.560	2.490	2.510	2.510	270,812,963
2025-12-11	2.610	2.630	2.520	2.530	2.530	542,218,316
2025-12-10	2.600	2.780	2.600	2.660	2.660	799,228,642
2025-12-09	2.540	2.590	2.500	2.570	2.570	413,673,503
2025-12-08	2.470	2.590	2.460	2.560	2.560	390,760,559
2025-12-05	2.440	2.480	2.410	2.470	2.470	184,968,177
2025-12-04	2.500	2.510	2.450	2.450	2.450	245,962,192
2025-12-03	2.570	2.570	2.500	2.500	2.500	288,586,214
2025-12-02	2.590	2.590	2.560	2.570	2.570	213,436,218
2025-12-01	2.570	2.610	2.550	2.600	2.600	309,786,468
2025-11-28	2.560	2.610	2.530	2.580	2.580	266,895,618
2025-11-27	2.610	2.640	2.560	2.560	2.560	322,741,752
2025-11-26	2.540	2.630	2.530	2.610	2.610	417,762,478
2025-11-25	2.550	2.560	2.520	2.540	2.540	247,314,799
2025-11-24	2.520	2.550	2.490	2.530	2.530	257,747,232
2025-11-21	2.580	2.610	2.510	2.520	2.520	358,475,997
2025-11-20	2.630	2.640	2.580	2.590	2.590	286,747,171
2025-11-19	2.700	2.740	2.610	2.630	2.630	465,053,053
2025-11-18	2.840	2.840	2.680	2.730	2.730	701,706,254
2025-11-17	2.820	2.930	2.820	2.840	2.840	629,669,818
2025-11-14	2.740	2.970	2.730	2.810	2.810	924,206,908
2025-11-13	2.730	2.760	2.690	2.760	2.760	425,006,120
2025-11-12	2.800	2.810	2.710	2.720	2.720	453,298,013
2025-11-11	2.780	2.850	2.770	2.790	2.790	643,106,257
2025-11-10	2.670	2.800	2.640	2.780	2.780	774,771,688
2025-11-07	2.730	2.750	2.690	2.690	2.690	347,370,170
2025-11-06	2.760	2.770	2.670	2.690	2.690	559,786,681
2025-11-05	2.680	2.810	2.660	2.770	2.770	779,306,075
2025-11-04	2.700	2.740	2.680	2.700	2.700	398,981,520
2025-11-03	2.710	2.750	2.670	2.720	2.720	507,165,475
2025-10-31	2.630	2.710	2.630	2.680	2.680	654,528,897
2025-10-30	2.610	2.640	2.570	2.580	2.580	335,014,765
2025-10-29	2.590	2.640	2.580	2.620	2.620	327,206,678
2025-10-28	2.590	2.620	2.570	2.590	2.590	336,434,818

← NewerPage 4 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.