CCOOP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.610	2.620	2.590	2.600	2.600	351,753,122
2025-10-24	2.660	2.710	2.620	2.620	2.620	448,777,427
2025-10-23	2.660	2.690	2.580	2.650	2.650	446,998,868
2025-10-22	2.710	2.730	2.660	2.670	2.670	387,226,105
2025-10-21	2.680	2.730	2.630	2.720	2.720	554,920,759
2025-10-20	2.700	2.750	2.680	2.690	2.690	431,648,660
2025-10-17	2.690	2.780	2.680	2.700	2.700	602,685,669
2025-10-16	2.670	2.790	2.660	2.680	2.680	607,663,657
2025-10-15	2.620	2.800	2.580	2.700	2.700	896,324,313
2025-10-14	2.580	2.630	2.560	2.580	2.580	457,090,134
2025-10-13	2.470	2.630	2.450	2.600	2.600	594,232,554
2025-10-10	2.540	2.600	2.520	2.540	2.540	388,202,875
2025-10-09	2.580	2.590	2.530	2.550	2.550	395,504,192
2025-09-30	2.600	2.610	2.570	2.570	2.570	329,021,905
2025-09-29	2.590	2.600	2.530	2.600	2.600	420,659,714
2025-09-26	2.630	2.650	2.560	2.590	2.590	435,240,816
2025-09-25	2.620	2.670	2.590	2.630	2.630	463,584,420
2025-09-24	2.590	2.650	2.580	2.630	2.630	422,957,477
2025-09-23	2.710	2.720	2.570	2.630	2.630	665,733,832
2025-09-22	2.740	2.780	2.690	2.730	2.730	620,773,383
2025-09-19	2.850	2.880	2.740	2.760	2.760	938,770,352
2025-09-18	2.960	3.050	2.840	2.890	2.890	1,493,855,016
2025-09-17	2.930	3.160	2.890	2.960	2.960	2,254,079,884
2025-09-16	2.780	2.930	2.780	2.930	2.930	1,155,595,884
2025-09-15	2.690	2.770	2.660	2.660	2.660	697,142,687
2025-09-12	2.740	2.830	2.710	2.720	2.720	884,648,820
2025-09-11	2.740	2.780	2.680	2.760	2.760	905,392,136
2025-09-10	2.680	2.850	2.660	2.780	2.780	1,213,750,768
2025-09-09	2.620	2.800	2.570	2.710	2.710	1,240,898,018
2025-09-08	2.650	2.730	2.600	2.630	2.630	922,276,684
2025-09-05	2.650	2.740	2.510	2.700	2.700	1,546,941,729
2025-09-04	2.590	2.830	2.520	2.770	2.770	2,205,810,635
2025-09-03	2.620	2.660	2.530	2.570	2.570	1,305,722,389
2025-09-02	2.450	2.680	2.440	2.680	2.680	789,182,481
2025-09-01	2.370	2.490	2.350	2.440	2.440	672,106,137
2025-08-29	2.390	2.440	2.370	2.380	2.380	351,350,190
2025-08-28	2.380	2.430	2.330	2.410	2.410	419,900,319
2025-08-27	2.440	2.480	2.380	2.380	2.380	435,971,631
2025-08-26	2.410	2.470	2.380	2.460	2.460	577,907,207
2025-08-25	2.380	2.420	2.370	2.420	2.420	412,563,609
2025-08-22	2.380	2.400	2.350	2.380	2.380	264,202,480
2025-08-21	2.400	2.420	2.360	2.380	2.380	296,264,763
2025-08-20	2.360	2.410	2.340	2.410	2.410	440,056,309
2025-08-19	2.320	2.480	2.310	2.390	2.390	804,518,151
2025-08-18	2.270	2.340	2.260	2.320	2.320	363,843,370
2025-08-15	2.260	2.280	2.250	2.270	2.270	177,450,678
2025-08-14	2.290	2.300	2.260	2.260	2.260	215,718,195
2025-08-13	2.320	2.340	2.280	2.300	2.300	208,762,508
2025-08-12	2.280	2.310	2.280	2.290	2.290	178,841,924
2025-08-11	2.270	2.290	2.260	2.280	2.280	142,321,924
2025-08-08	2.280	2.290	2.260	2.270	2.270	132,270,235
2025-08-07	2.290	2.300	2.270	2.280	2.280	156,267,424
2025-08-06	2.300	2.300	2.270	2.290	2.290	166,280,408
2025-08-05	2.290	2.310	2.280	2.300	2.300	159,095,262
2025-08-04	2.270	2.310	2.250	2.290	2.290	176,623,036
2025-08-01	2.300	2.320	2.280	2.290	2.290	176,204,065
2025-07-31	2.370	2.380	2.300	2.310	2.310	361,359,840
2025-07-30	2.360	2.400	2.350	2.380	2.380	270,613,807
2025-07-29	2.390	2.400	2.350	2.370	2.370	228,301,498
2025-07-28	2.400	2.440	2.380	2.400	2.400	275,468,789

← NewerPage 5 of 21 · 1,212 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.