CCOOP Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 2.830 | 2.930 | 2.780 | 2.790 | 2.790 | 486,618,221 |
| 2025-01-22 | 2.800 | 2.850 | 2.750 | 2.790 | 2.790 | 307,882,351 |
| 2025-01-21 | 2.870 | 2.880 | 2.780 | 2.810 | 2.810 | 300,600,424 |
| 2025-01-20 | 2.870 | 2.920 | 2.840 | 2.860 | 2.860 | 344,046,771 |
| 2025-01-17 | 2.870 | 2.890 | 2.830 | 2.840 | 2.840 | 342,935,219 |
| 2025-01-16 | 2.930 | 2.960 | 2.870 | 2.910 | 2.910 | 512,581,355 |
| 2025-01-15 | 2.930 | 2.950 | 2.830 | 2.870 | 2.870 | 455,075,355 |
| 2025-01-14 | 2.740 | 2.940 | 2.730 | 2.920 | 2.920 | 639,632,002 |
| 2025-01-13 | 2.750 | 2.830 | 2.720 | 2.760 | 2.760 | 427,441,634 |
| 2025-01-10 | 2.990 | 3.010 | 2.850 | 2.850 | 2.850 | 589,650,278 |
| 2025-01-09 | 2.900 | 3.190 | 2.870 | 3.060 | 3.060 | 800,700,020 |
| 2025-01-08 | 2.960 | 2.990 | 2.800 | 2.930 | 2.930 | 618,492,824 |
| 2025-01-07 | 2.900 | 2.990 | 2.880 | 2.960 | 2.960 | 508,154,088 |
| 2025-01-06 | 2.990 | 3.090 | 2.860 | 2.880 | 2.880 | 721,850,522 |
| 2025-01-03 | 3.460 | 3.490 | 3.180 | 3.180 | 3.180 | 733,669,443 |
| 2025-01-02 | 3.390 | 3.670 | 3.340 | 3.530 | 3.530 | 876,023,489 |
| 2024-12-31 | 3.380 | 3.620 | 3.350 | 3.450 | 3.450 | 720,661,061 |
| 2024-12-30 | 3.320 | 3.480 | 3.300 | 3.390 | 3.390 | 461,744,111 |
| 2024-12-27 | 3.420 | 3.540 | 3.350 | 3.370 | 3.370 | 613,952,638 |
| 2024-12-26 | 3.380 | 3.570 | 3.290 | 3.480 | 3.480 | 712,916,434 |
| 2024-12-25 | 3.250 | 3.460 | 3.210 | 3.400 | 3.400 | 761,174,048 |
| 2024-12-24 | 3.310 | 3.400 | 3.140 | 3.250 | 3.250 | 798,139,793 |
| 2024-12-23 | 3.640 | 3.650 | 3.350 | 3.390 | 3.390 | 665,848,782 |
| 2024-12-20 | 3.610 | 3.700 | 3.560 | 3.610 | 3.610 | 504,942,661 |
| 2024-12-19 | 3.710 | 3.790 | 3.570 | 3.610 | 3.610 | 792,086,849 |
| 2024-12-18 | 3.620 | 3.910 | 3.620 | 3.840 | 3.840 | 923,718,201 |
| 2024-12-17 | 3.970 | 3.980 | 3.710 | 3.710 | 3.710 | 1,057,741,394 |
| 2024-12-16 | 4.080 | 4.340 | 4.040 | 4.120 | 4.120 | 1,417,125,570 |
| 2024-12-13 | 3.980 | 4.380 | 3.890 | 4.050 | 4.050 | 1,983,214,650 |
| 2024-12-12 | 3.580 | 4.020 | 3.510 | 4.020 | 4.020 | 1,576,198,661 |
| 2024-12-11 | 3.490 | 3.750 | 3.420 | 3.650 | 3.650 | 1,087,548,932 |
| 2024-12-10 | 3.680 | 3.800 | 3.560 | 3.600 | 3.600 | 1,178,507,869 |
| 2024-12-09 | 3.640 | 3.650 | 3.430 | 3.470 | 3.470 | 1,055,990,260 |
| 2024-12-06 | 3.750 | 4.030 | 3.620 | 3.750 | 3.750 | 1,767,963,725 |
| 2024-12-05 | 3.430 | 3.760 | 3.340 | 3.760 | 3.760 | 1,673,273,562 |
| 2024-12-04 | 3.500 | 3.740 | 3.360 | 3.420 | 3.420 | 1,550,445,164 |
| 2024-12-03 | 3.660 | 3.970 | 3.510 | 3.600 | 3.600 | 2,246,940,947 |
| 2024-12-02 | 3.350 | 3.660 | 3.290 | 3.660 | 3.660 | 1,560,843,559 |
| 2024-11-29 | 3.090 | 3.330 | 3.050 | 3.330 | 3.330 | 1,735,365,563 |
| 2024-11-28 | 2.750 | 3.030 | 2.710 | 3.030 | 3.030 | 920,648,931 |
| 2024-11-27 | 2.620 | 2.760 | 2.540 | 2.750 | 2.750 | 755,629,447 |
| 2024-11-26 | 2.710 | 2.870 | 2.670 | 2.670 | 2.670 | 716,222,456 |
| 2024-11-25 | 2.890 | 2.980 | 2.700 | 2.760 | 2.760 | 946,546,369 |
| 2024-11-22 | 3.060 | 3.200 | 2.930 | 2.960 | 2.960 | 1,545,680,701 |
| 2024-11-21 | 2.990 | 2.990 | 2.810 | 2.990 | 2.990 | 685,900,442 |
| 2024-11-20 | 2.560 | 2.810 | 2.530 | 2.720 | 2.720 | 919,734,370 |
| 2024-11-19 | 2.520 | 2.590 | 2.440 | 2.570 | 2.570 | 719,394,313 |
| 2024-11-18 | 2.620 | 2.740 | 2.470 | 2.490 | 2.490 | 967,572,835 |
| 2024-11-15 | 2.890 | 2.990 | 2.710 | 2.710 | 2.710 | 1,220,419,687 |
| 2024-11-14 | 3.280 | 3.360 | 2.980 | 3.010 | 3.010 | 1,963,149,673 |
| 2024-11-13 | 3.160 | 3.310 | 3.040 | 3.310 | 3.310 | 2,131,355,844 |
| 2024-11-12 | 2.680 | 3.010 | 2.510 | 3.010 | 3.010 | 1,348,178,443 |
| 2024-11-11 | 2.790 | 3.160 | 2.590 | 2.740 | 2.740 | 1,837,859,429 |
| 2024-11-08 | 2.880 | 2.880 | 2.880 | 2.880 | 2.880 | 98,262,971 |
| 2024-11-07 | 2.400 | 2.620 | 2.370 | 2.620 | 2.620 | 411,403,885 |
| 2024-11-06 | 2.160 | 2.380 | 2.120 | 2.380 | 2.380 | 1,153,658,696 |
| 2024-11-05 | 1.950 | 2.160 | 1.940 | 2.160 | 2.160 | 612,554,903 |
| 2024-11-04 | 1.990 | 1.990 | 1.920 | 1.960 | 1.960 | 298,970,190 |
| 2024-11-01 | 1.950 | 2.070 | 1.920 | 2.000 | 2.000 | 550,893,431 |
| 2024-10-31 | 1.940 | 1.970 | 1.930 | 1.950 | 1.950 | 279,582,904 |
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.