CCOOP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	2.480	2.500	2.390	2.400	2.400	472,639,649
2025-07-24	2.360	2.520	2.350	2.460	2.460	812,385,072
2025-07-23	2.390	2.420	2.360	2.360	2.360	351,559,105
2025-07-22	2.380	2.390	2.340	2.380	2.380	322,669,257
2025-07-21	2.320	2.370	2.320	2.360	2.360	285,791,775
2025-07-18	2.340	2.350	2.320	2.330	2.330	173,666,502
2025-07-17	2.370	2.400	2.330	2.350	2.350	291,487,633
2025-07-16	2.320	2.350	2.310	2.340	2.340	195,069,628
2025-07-15	2.350	2.370	2.310	2.320	2.320	219,746,306
2025-07-14	2.370	2.370	2.320	2.330	2.330	242,048,184
2025-07-11	2.370	2.380	2.330	2.370	2.370	359,077,386
2025-07-10	2.320	2.400	2.310	2.380	2.380	469,679,995
2025-07-09	2.280	2.350	2.280	2.320	2.320	339,660,393
2025-07-08	2.260	2.290	2.250	2.290	2.290	166,434,885
2025-07-07	2.260	2.270	2.240	2.270	2.270	125,973,526
2025-07-04	2.280	2.300	2.260	2.270	2.270	171,768,035
2025-07-03	2.290	2.310	2.270	2.280	2.280	203,257,033
2025-07-02	2.360	2.390	2.310	2.310	2.310	340,800,515
2025-07-01	2.320	2.330	2.270	2.280	2.280	221,905,284
2025-06-30	2.320	2.370	2.310	2.320	2.320	381,624,431
2025-06-27	2.240	2.400	2.220	2.350	2.350	637,545,216
2025-06-26	2.250	2.280	2.240	2.240	2.240	238,465,225
2025-06-25	2.280	2.310	2.230	2.260	2.260	275,138,956
2025-06-24	2.190	2.270	2.190	2.250	2.250	323,145,086
2025-06-23	2.150	2.210	2.130	2.190	2.190	250,556,361
2025-06-20	2.230	2.240	2.180	2.180	2.180	321,614,593
2025-06-19	2.300	2.320	2.240	2.250	2.250	295,151,220
2025-06-18	2.300	2.330	2.280	2.300	2.300	162,004,521
2025-06-17	2.340	2.350	2.300	2.310	2.310	180,367,208
2025-06-16	2.360	2.360	2.330	2.340	2.340	220,920,421
2025-06-13	2.360	2.440	2.330	2.380	2.380	342,803,497
2025-06-12	2.400	2.400	2.360	2.370	2.370	228,021,563
2025-06-11	2.390	2.420	2.390	2.400	2.400	162,501,310
2025-06-10	2.440	2.440	2.390	2.400	2.400	250,976,088
2025-06-09	2.430	2.460	2.420	2.440	2.440	181,527,919
2025-06-06	2.430	2.450	2.430	2.430	2.430	116,923,452
2025-06-05	2.450	2.450	2.420	2.440	2.440	217,508,798
2025-06-04	2.440	2.480	2.420	2.450	2.450	237,114,734
2025-06-03	2.450	2.460	2.430	2.440	2.440	188,906,364
2025-05-30	2.470	2.520	2.450	2.460	2.460	272,778,182
2025-05-29	2.480	2.510	2.430	2.480	2.480	569,268,093
2025-05-28	2.420	2.660	2.410	2.560	2.560	900,889,227
2025-05-27	2.450	2.450	2.410	2.420	2.420	249,200,379
2025-05-26	2.450	2.490	2.410	2.450	2.450	270,758,910
2025-05-23	2.490	2.490	2.450	2.460	2.460	247,084,652
2025-05-22	2.540	2.550	2.490	2.500	2.500	258,933,736
2025-05-21	2.560	2.570	2.530	2.540	2.540	219,962,973
2025-05-20	2.570	2.600	2.560	2.570	2.570	207,531,308
2025-05-19	2.550	2.590	2.540	2.580	2.580	234,895,320
2025-05-16	2.560	2.580	2.540	2.570	2.570	211,872,592
2025-05-15	2.580	2.600	2.550	2.560	2.560	242,789,553
2025-05-14	2.580	2.630	2.540	2.590	2.590	393,470,896
2025-05-13	2.610	2.630	2.570	2.580	2.580	223,589,302
2025-05-12	2.610	2.620	2.570	2.590	2.590	427,566,549
2025-05-09	2.700	2.730	2.570	2.650	2.650	921,691,614
2025-05-08	2.730	2.780	2.710	2.750	2.750	205,526,551
2025-05-07	2.760	2.800	2.730	2.740	2.740	224,201,905
2025-05-06	2.700	2.740	2.700	2.730	2.730	182,917,404
2025-04-30	2.710	2.740	2.690	2.700	2.700	185,991,100
2025-04-29	2.670	2.840	2.660	2.740	2.740	282,465,183

← NewerPage 6 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.