CCOOP Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	2.730	2.750	2.670	2.670	2.670	152,082,048
2025-04-25	2.710	2.760	2.680	2.720	2.720	171,371,420
2025-04-24	2.760	2.770	2.700	2.710	2.710	254,330,821
2025-04-23	2.820	2.840	2.760	2.770	2.770	386,346,110
2025-04-22	2.760	2.980	2.760	2.870	2.870	608,121,151
2025-04-21	2.760	2.790	2.740	2.780	2.780	244,524,152
2025-04-18	2.810	2.810	2.720	2.770	2.770	335,689,624
2025-04-17	2.840	2.880	2.820	2.820	2.820	279,222,557
2025-04-16	2.890	2.930	2.800	2.830	2.830	334,552,413
2025-04-15	2.950	2.980	2.860	2.890	2.890	447,840,693
2025-04-14	2.920	3.060	2.880	2.980	2.980	610,770,298
2025-04-11	2.980	3.000	2.900	2.910	2.910	651,964,802
2025-04-10	2.900	3.180	2.840	3.040	3.040	1,066,122,657
2025-04-09	2.900	3.020	2.780	2.970	2.970	1,052,638,945
2025-04-08	2.580	2.850	2.540	2.850	2.850	583,389,572
2025-04-07	2.680	2.900	2.490	2.590	2.590	582,171,903
2025-04-03	2.660	2.800	2.650	2.770	2.770	319,280,089
2025-04-02	2.650	2.720	2.640	2.670	2.670	129,023,405
2025-04-01	2.680	2.710	2.640	2.650	2.650	159,711,792
2025-03-31	2.650	2.680	2.610	2.670	2.670	185,336,287
2025-03-28	2.750	2.750	2.680	2.680	2.680	169,831,757
2025-03-27	2.750	2.790	2.720	2.760	2.760	142,862,315
2025-03-26	2.760	2.780	2.730	2.770	2.770	140,670,397
2025-03-25	2.800	2.810	2.750	2.760	2.760	146,438,305
2025-03-24	2.880	2.890	2.740	2.800	2.800	220,858,821
2025-03-21	2.900	2.910	2.830	2.860	2.860	212,535,693
2025-03-20	2.940	2.940	2.900	2.900	2.900	178,718,374
2025-03-19	2.970	2.980	2.920	2.930	2.930	230,642,240
2025-03-18	2.980	3.040	2.960	2.990	2.990	304,359,235
2025-03-17	2.980	3.080	2.970	2.980	2.980	377,933,795
2025-03-14	2.870	2.960	2.870	2.940	2.940	311,071,121
2025-03-13	2.950	2.960	2.850	2.870	2.870	307,637,953
2025-03-12	2.940	2.990	2.930	2.960	2.960	267,825,740
2025-03-11	2.940	2.980	2.880	2.960	2.960	327,131,063
2025-03-10	2.960	2.990	2.950	2.960	2.960	191,096,568
2025-03-07	3.000	3.010	2.950	2.970	2.970	337,696,908
2025-03-06	3.000	3.080	2.970	3.030	3.030	418,014,955
2025-03-05	3.000	3.010	2.950	2.990	2.990	259,206,722
2025-03-04	3.000	3.020	2.980	3.010	3.010	219,521,389
2025-03-03	3.010	3.070	2.980	3.040	3.040	325,936,184
2025-02-28	3.090	3.090	2.970	3.040	3.040	649,267,709
2025-02-27	2.990	3.250	2.970	3.140	3.140	967,265,992
2025-02-26	2.960	3.000	2.950	2.990	2.990	329,050,778
2025-02-25	2.950	3.070	2.930	2.980	2.980	370,982,891
2025-02-24	3.070	3.110	2.980	3.010	3.010	400,500,807
2025-02-21	3.030	3.040	2.950	3.020	3.020	416,078,633
2025-02-20	3.020	3.110	2.980	3.050	3.050	470,225,050
2025-02-19	2.980	3.080	2.940	3.030	3.030	396,570,672
2025-02-18	3.130	3.150	2.940	2.970	2.970	524,241,453
2025-02-17	3.000	3.200	2.990	3.130	3.130	584,885,226
2025-02-14	3.160	3.160	3.040	3.050	3.050	735,834,296
2025-02-13	3.060	3.340	3.010	3.250	3.250	1,143,479,651
2025-02-12	2.940	3.100	2.930	3.040	3.040	678,865,343
2025-02-11	3.010	3.060	2.940	2.970	2.970	927,184,992
2025-02-10	2.680	2.950	2.660	2.950	2.950	780,141,477
2025-02-07	2.640	2.720	2.620	2.680	2.680	455,399,850
2025-02-06	2.630	2.650	2.580	2.650	2.650	371,882,617
2025-02-05	2.580	2.660	2.560	2.630	2.630	329,673,270
2025-01-27	2.740	2.750	2.590	2.590	2.590	390,321,700
2025-01-24	2.790	2.790	2.680	2.740	2.740	420,058,281

← NewerPage 7 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.