CCOOP Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 1.920 | 1.980 | 1.910 | 1.950 | 1.950 | 290,469,512 |
| 2024-10-29 | 1.990 | 2.020 | 1.910 | 1.950 | 1.950 | 428,123,875 |
| 2024-10-28 | 1.880 | 1.990 | 1.870 | 1.980 | 1.980 | 428,547,280 |
| 2024-10-25 | 1.840 | 1.920 | 1.830 | 1.900 | 1.900 | 380,393,928 |
| 2024-10-24 | 1.830 | 1.870 | 1.810 | 1.830 | 1.830 | 207,244,255 |
| 2024-10-23 | 1.820 | 1.860 | 1.800 | 1.830 | 1.830 | 267,964,691 |
| 2024-10-22 | 1.810 | 1.830 | 1.790 | 1.820 | 1.820 | 228,978,872 |
| 2024-10-21 | 1.850 | 1.900 | 1.820 | 1.830 | 1.830 | 344,005,794 |
| 2024-10-18 | 1.780 | 1.830 | 1.760 | 1.810 | 1.810 | 248,448,670 |
| 2024-10-17 | 1.780 | 1.840 | 1.780 | 1.780 | 1.780 | 189,591,495 |
| 2024-10-16 | 1.780 | 1.820 | 1.770 | 1.780 | 1.780 | 187,096,301 |
| 2024-10-15 | 1.830 | 1.870 | 1.800 | 1.800 | 1.800 | 243,796,419 |
| 2024-10-14 | 1.820 | 1.880 | 1.780 | 1.850 | 1.850 | 265,891,202 |
| 2024-10-11 | 1.890 | 1.930 | 1.820 | 1.830 | 1.830 | 284,693,130 |
| 2024-10-10 | 1.800 | 2.010 | 1.750 | 1.930 | 1.930 | 557,039,034 |
| 2024-10-09 | 1.980 | 1.980 | 1.840 | 1.840 | 1.840 | 497,926,310 |
| 2024-10-08 | 2.340 | 2.350 | 1.980 | 2.040 | 2.040 | 974,179,744 |
| 2024-09-30 | 2.060 | 2.140 | 2.000 | 2.140 | 2.140 | 469,746,902 |
| 2024-09-27 | 1.920 | 2.010 | 1.900 | 1.980 | 1.980 | 321,375,623 |
| 2024-09-26 | 1.830 | 1.900 | 1.830 | 1.900 | 1.900 | 217,798,886 |
| 2024-09-25 | 1.850 | 1.920 | 1.840 | 1.850 | 1.850 | 352,982,580 |
| 2024-09-24 | 1.780 | 1.830 | 1.780 | 1.810 | 1.810 | 276,028,789 |
| 2024-09-23 | 1.800 | 1.840 | 1.750 | 1.780 | 1.780 | 394,308,244 |
| 2024-09-20 | 1.640 | 1.820 | 1.630 | 1.820 | 1.820 | 507,895,437 |
| 2024-09-19 | 1.620 | 1.660 | 1.610 | 1.650 | 1.650 | 134,093,810 |
| 2024-09-18 | 1.630 | 1.640 | 1.600 | 1.610 | 1.610 | 66,900,762 |
| 2024-09-13 | 1.610 | 1.660 | 1.600 | 1.630 | 1.630 | 104,595,555 |
| 2024-09-12 | 1.600 | 1.620 | 1.600 | 1.610 | 1.610 | 46,533,577 |
| 2024-09-11 | 1.610 | 1.620 | 1.590 | 1.600 | 1.600 | 48,565,156 |
| 2024-09-10 | 1.610 | 1.620 | 1.590 | 1.620 | 1.620 | 69,062,955 |
| 2024-09-09 | 1.590 | 1.630 | 1.570 | 1.620 | 1.620 | 108,533,655 |
| 2024-09-06 | 1.620 | 1.640 | 1.600 | 1.610 | 1.610 | 70,267,071 |
| 2024-09-05 | 1.610 | 1.630 | 1.610 | 1.620 | 1.620 | 46,430,819 |
| 2024-09-04 | 1.630 | 1.630 | 1.600 | 1.610 | 1.610 | 76,133,567 |
| 2024-09-03 | 1.630 | 1.650 | 1.610 | 1.640 | 1.640 | 87,984,715 |
| 2024-09-02 | 1.670 | 1.690 | 1.630 | 1.630 | 1.630 | 100,976,295 |
| 2024-08-30 | 1.630 | 1.700 | 1.620 | 1.680 | 1.680 | 154,099,859 |
| 2024-08-29 | 1.610 | 1.640 | 1.580 | 1.640 | 1.640 | 133,336,586 |
| 2024-08-28 | 1.580 | 1.670 | 1.580 | 1.620 | 1.620 | 159,310,472 |
| 2024-08-27 | 1.610 | 1.640 | 1.570 | 1.580 | 1.580 | 94,032,826 |
| 2024-08-26 | 1.620 | 1.630 | 1.590 | 1.610 | 1.610 | 73,133,959 |
| 2024-08-23 | 1.600 | 1.630 | 1.600 | 1.620 | 1.620 | 75,573,281 |
| 2024-08-22 | 1.650 | 1.660 | 1.600 | 1.600 | 1.600 | 97,351,107 |
| 2024-08-21 | 1.610 | 1.680 | 1.600 | 1.660 | 1.660 | 137,461,907 |
| 2024-08-20 | 1.660 | 1.660 | 1.600 | 1.620 | 1.620 | 124,545,702 |
| 2024-08-19 | 1.670 | 1.680 | 1.650 | 1.660 | 1.660 | 78,265,069 |
| 2024-08-16 | 1.690 | 1.700 | 1.670 | 1.680 | 1.680 | 66,249,070 |
| 2024-08-15 | 1.680 | 1.700 | 1.680 | 1.690 | 1.690 | 60,266,874 |
| 2024-08-14 | 1.690 | 1.700 | 1.680 | 1.680 | 1.680 | 47,217,903 |
| 2024-08-13 | 1.680 | 1.700 | 1.670 | 1.690 | 1.690 | 66,503,348 |
| 2024-08-12 | 1.730 | 1.740 | 1.680 | 1.680 | 1.680 | 158,077,330 |
| 2024-08-09 | 1.740 | 1.770 | 1.730 | 1.740 | 1.740 | 108,687,856 |
| 2024-08-08 | 1.730 | 1.750 | 1.710 | 1.740 | 1.740 | 108,965,316 |
| 2024-08-07 | 1.750 | 1.750 | 1.730 | 1.730 | 1.730 | 73,162,706 |
| 2024-08-06 | 1.740 | 1.770 | 1.730 | 1.750 | 1.750 | 123,289,225 |
| 2024-08-05 | 1.730 | 1.780 | 1.720 | 1.720 | 1.720 | 175,657,089 |
| 2024-08-02 | 1.750 | 1.770 | 1.730 | 1.740 | 1.740 | 113,133,779 |
| 2024-08-01 | 1.760 | 1.790 | 1.750 | 1.760 | 1.760 | 100,952,460 |
| 2024-07-31 | 1.780 | 1.800 | 1.750 | 1.770 | 1.770 | 168,342,031 |
| 2024-07-30 | 1.710 | 1.760 | 1.700 | 1.740 | 1.740 | 160,530,678 |
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.