Cofco Biochemical Anhui Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 4.810 | 4.900 | 4.800 | 4.890 | 4.859 | 8,651,403 |
| 2024-07-25 | 4.760 | 4.850 | 4.740 | 4.810 | 4.779 | 8,442,916 |
| 2024-07-24 | 4.850 | 4.880 | 4.760 | 4.780 | 4.749 | 11,156,944 |
| 2024-07-23 | 5.000 | 5.010 | 4.850 | 4.860 | 4.829 | 13,646,401 |
| 2024-07-22 | 5.010 | 5.040 | 4.970 | 4.990 | 4.958 | 8,070,700 |
| 2024-07-19 | 5.030 | 5.050 | 4.960 | 5.010 | 4.978 | 8,145,433 |
| 2024-07-18 | 5.000 | 5.080 | 4.970 | 5.050 | 5.018 | 9,772,100 |
| 2024-07-17 | 5.010 | 5.070 | 4.980 | 5.030 | 4.998 | 10,133,000 |
| 2024-07-16 | 5.010 | 5.060 | 4.980 | 5.010 | 4.978 | 8,390,095 |
| 2024-07-15 | 5.050 | 5.110 | 5.020 | 5.030 | 4.998 | 12,150,221 |
| 2024-07-12 | 5.000 | 5.090 | 4.990 | 5.050 | 5.018 | 18,241,873 |
| 2024-07-11 | 4.810 | 4.970 | 4.800 | 4.940 | 4.908 | 16,198,948 |
| 2024-07-10 | 4.840 | 4.840 | 4.720 | 4.750 | 4.720 | 16,118,612 |
| 2024-07-09 | 4.950 | 4.980 | 4.770 | 4.870 | 4.839 | 18,896,099 |
| 2024-07-08 | 5.080 | 5.090 | 4.950 | 4.960 | 4.928 | 13,406,618 |
| 2024-07-05 | 5.050 | 5.110 | 5.010 | 5.100 | 5.067 | 8,754,000 |
| 2024-07-04 | 5.180 | 5.190 | 5.040 | 5.060 | 5.028 | 11,379,352 |
| 2024-07-03 | 5.180 | 5.250 | 5.160 | 5.180 | 5.147 | 11,090,900 |
| 2024-07-02 | 5.150 | 5.210 | 5.110 | 5.180 | 5.147 | 13,084,150 |
| 2024-07-01 | 5.020 | 5.150 | 5.010 | 5.140 | 5.107 | 15,752,950 |
| 2024-06-28 | 5.000 | 5.110 | 4.990 | 5.030 | 4.998 | 13,508,911 |
| 2024-06-27 | 5.120 | 5.120 | 5.010 | 5.010 | 4.978 | 14,830,500 |
| 2024-06-26 | 5.060 | 5.140 | 5.010 | 5.140 | 5.107 | 12,369,362 |
| 2024-06-25 | 5.080 | 5.130 | 5.050 | 5.070 | 5.037 | 11,750,639 |
| 2024-06-24 | 5.260 | 5.260 | 5.040 | 5.080 | 5.047 | 19,938,001 |
| 2024-06-21 | 5.220 | 5.320 | 5.200 | 5.280 | 5.246 | 13,261,276 |
| 2024-06-20 | 5.330 | 5.360 | 5.210 | 5.220 | 5.187 | 15,319,795 |
| 2024-06-19 | 5.360 | 5.410 | 5.310 | 5.340 | 5.306 | 15,200,508 |
| 2024-06-18 | 5.450 | 5.460 | 5.320 | 5.390 | 5.355 | 25,115,412 |
| 2024-06-17 | 5.580 | 5.600 | 5.420 | 5.440 | 5.405 | 34,494,785 |
| 2024-06-14 | 5.570 | 5.670 | 5.470 | 5.610 | 5.574 | 33,760,639 |
| 2024-06-13 | 5.770 | 5.800 | 5.560 | 5.610 | 5.574 | 24,794,332 |
| 2024-06-12 | 5.930 | 5.960 | 5.730 | 5.750 | 5.713 | 22,650,141 |
| 2024-06-11 | 5.870 | 5.950 | 5.810 | 5.920 | 5.882 | 12,747,918 |
| 2024-06-07 | 5.850 | 5.940 | 5.850 | 5.910 | 5.872 | 12,107,567 |
| 2024-06-06 | 6.000 | 6.000 | 5.780 | 5.850 | 5.812 | 14,001,653 |
| 2024-06-05 | 6.050 | 6.090 | 5.950 | 5.960 | 5.922 | 11,742,398 |
| 2024-06-04 | 6.000 | 6.100 | 5.930 | 6.050 | 6.011 | 14,333,216 |
| 2024-06-03 | 6.240 | 6.240 | 5.980 | 6.040 | 6.001 | 17,747,738 |
| 2024-05-31 | 6.200 | 6.260 | 6.150 | 6.190 | 6.150 | 8,506,896 |
| 2024-05-30 | 6.260 | 6.340 | 6.190 | 6.210 | 6.170 | 8,569,349 |
| 2024-05-29 | 6.240 | 6.320 | 6.200 | 6.250 | 6.210 | 9,324,700 |
| 2024-05-28 | 6.340 | 6.370 | 6.220 | 6.240 | 6.200 | 9,066,590 |
| 2024-05-27 | 6.310 | 6.370 | 6.260 | 6.340 | 6.299 | 10,388,111 |
| 2024-05-24 | 6.290 | 6.410 | 6.280 | 6.330 | 6.289 | 9,882,031 |
| 2024-05-23 | 6.430 | 6.440 | 6.260 | 6.280 | 6.240 | 10,077,441 |
| 2024-05-22 | 6.450 | 6.550 | 6.430 | 6.440 | 6.399 | 9,251,000 |
| 2024-05-21 | 6.480 | 6.520 | 6.420 | 6.440 | 6.399 | 8,702,425 |
| 2024-05-20 | 6.500 | 6.600 | 6.470 | 6.500 | 6.458 | 11,511,400 |
| 2024-05-17 | 6.410 | 6.490 | 6.390 | 6.480 | 6.438 | 7,871,000 |
| 2024-05-16 | 6.450 | 6.530 | 6.390 | 6.410 | 6.369 | 7,763,300 |
| 2024-05-15 | 6.480 | 6.510 | 6.390 | 6.450 | 6.409 | 8,374,601 |
| 2024-05-14 | 6.480 | 6.530 | 6.440 | 6.460 | 6.419 | 10,449,858 |
| 2024-05-13 | 6.500 | 6.530 | 6.410 | 6.460 | 6.419 | 15,038,890 |
| 2024-05-10 | 6.610 | 6.640 | 6.540 | 6.580 | 6.538 | 12,056,500 |
| 2024-05-09 | 6.480 | 6.630 | 6.450 | 6.590 | 6.548 | 14,813,411 |
| 2024-05-08 | 6.460 | 6.520 | 6.420 | 6.460 | 6.419 | 14,616,700 |
| 2024-05-07 | 6.580 | 6.600 | 6.440 | 6.510 | 6.468 | 21,923,020 |
| 2024-05-06 | 6.350 | 6.640 | 6.350 | 6.610 | 6.568 | 32,613,937 |
| 2024-04-30 | 6.170 | 6.370 | 6.120 | 6.300 | 6.260 | 27,098,663 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-16 | 0.0300 CNY |
| 2023-07-03 | 0.5700 CNY |
| 2022-06-10 | 0.2450 CNY |
| 2021-06-17 | 0.0650 CNY |
| 2020-07-07 | 0.0160 CNY |
| 2019-06-18 | 0.0250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.