Cofco Biochemical Anhui Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.130 | 6.180 | 6.030 | 6.170 | 6.130 | 22,057,225 |
| 2024-04-26 | 6.010 | 6.140 | 5.920 | 6.140 | 6.101 | 24,804,761 |
| 2024-04-25 | 5.900 | 6.170 | 5.850 | 6.030 | 5.991 | 32,112,954 |
| 2024-04-24 | 5.720 | 5.730 | 5.620 | 5.670 | 5.634 | 9,004,890 |
| 2024-04-23 | 5.810 | 5.840 | 5.700 | 5.720 | 5.683 | 9,916,603 |
| 2024-04-22 | 5.950 | 6.020 | 5.800 | 5.810 | 5.773 | 11,120,603 |
| 2024-04-19 | 5.870 | 6.020 | 5.810 | 5.950 | 5.912 | 11,265,139 |
| 2024-04-18 | 5.830 | 5.950 | 5.770 | 5.880 | 5.842 | 11,071,148 |
| 2024-04-17 | 5.770 | 5.920 | 5.740 | 5.860 | 5.822 | 13,071,214 |
| 2024-04-16 | 6.000 | 6.080 | 5.750 | 5.760 | 5.723 | 15,442,793 |
| 2024-04-15 | 5.960 | 6.120 | 5.820 | 5.980 | 5.942 | 14,273,025 |
| 2024-04-12 | 6.070 | 6.140 | 5.990 | 6.000 | 5.962 | 6,957,478 |
| 2024-04-11 | 5.980 | 6.140 | 5.910 | 6.060 | 6.021 | 8,184,833 |
| 2024-04-10 | 6.090 | 6.160 | 5.960 | 6.020 | 5.981 | 7,467,193 |
| 2024-04-09 | 6.060 | 6.150 | 6.050 | 6.080 | 6.041 | 9,389,871 |
| 2024-04-08 | 6.110 | 6.210 | 6.060 | 6.060 | 6.021 | 11,443,595 |
| 2024-04-03 | 6.080 | 6.150 | 6.050 | 6.130 | 6.091 | 10,875,025 |
| 2024-04-02 | 5.960 | 6.140 | 5.950 | 6.110 | 6.071 | 16,069,532 |
| 2024-04-01 | 5.750 | 6.000 | 5.740 | 6.000 | 5.962 | 13,903,410 |
| 2024-03-29 | 5.630 | 5.760 | 5.620 | 5.760 | 5.723 | 5,644,810 |
| 2024-03-28 | 5.600 | 5.720 | 5.590 | 5.640 | 5.604 | 9,363,200 |
| 2024-03-27 | 5.700 | 5.740 | 5.620 | 5.630 | 5.594 | 7,486,110 |
| 2024-03-26 | 5.710 | 5.760 | 5.650 | 5.720 | 5.683 | 7,480,611 |
| 2024-03-25 | 5.800 | 5.850 | 5.710 | 5.710 | 5.673 | 9,442,400 |
| 2024-03-22 | 5.990 | 6.000 | 5.800 | 5.840 | 5.803 | 12,702,801 |
| 2024-03-21 | 5.990 | 6.010 | 5.920 | 5.980 | 5.942 | 10,823,653 |
| 2024-03-20 | 5.980 | 6.000 | 5.920 | 5.980 | 5.942 | 10,934,419 |
| 2024-03-19 | 6.030 | 6.030 | 5.970 | 5.970 | 5.932 | 10,074,800 |
| 2024-03-18 | 6.040 | 6.070 | 5.980 | 6.040 | 6.001 | 10,773,229 |
| 2024-03-15 | 5.920 | 6.030 | 5.910 | 6.030 | 5.991 | 9,435,402 |
| 2024-03-14 | 5.980 | 6.080 | 5.910 | 5.950 | 5.912 | 10,783,300 |
| 2024-03-13 | 6.080 | 6.100 | 5.950 | 5.980 | 5.942 | 10,699,909 |
| 2024-03-12 | 6.030 | 6.050 | 5.970 | 6.040 | 6.001 | 10,198,901 |
| 2024-03-11 | 6.010 | 6.050 | 5.910 | 6.030 | 5.991 | 11,277,601 |
| 2024-03-08 | 6.050 | 6.100 | 5.950 | 6.010 | 5.971 | 8,133,400 |
| 2024-03-07 | 6.050 | 6.180 | 6.040 | 6.050 | 6.011 | 10,770,462 |
| 2024-03-06 | 6.100 | 6.130 | 6.000 | 6.040 | 6.001 | 9,221,000 |
| 2024-03-05 | 6.130 | 6.150 | 6.060 | 6.100 | 6.061 | 7,922,112 |
| 2024-03-04 | 6.220 | 6.230 | 6.080 | 6.140 | 6.101 | 8,989,539 |
| 2024-03-01 | 6.250 | 6.300 | 6.180 | 6.240 | 6.200 | 9,008,297 |
| 2024-02-29 | 6.120 | 6.270 | 6.100 | 6.250 | 6.210 | 13,656,861 |
| 2024-02-28 | 6.260 | 6.350 | 6.140 | 6.150 | 6.111 | 18,019,550 |
| 2024-02-27 | 6.130 | 6.210 | 6.100 | 6.210 | 6.170 | 9,169,017 |
| 2024-02-26 | 6.190 | 6.210 | 6.070 | 6.120 | 6.081 | 11,818,964 |
| 2024-02-23 | 6.190 | 6.200 | 6.100 | 6.180 | 6.140 | 10,152,673 |
| 2024-02-22 | 6.170 | 6.250 | 6.110 | 6.160 | 6.120 | 9,126,985 |
| 2024-02-21 | 6.120 | 6.350 | 6.060 | 6.160 | 6.120 | 10,192,325 |
| 2024-02-20 | 6.160 | 6.200 | 6.080 | 6.140 | 6.101 | 8,604,422 |
| 2024-02-19 | 6.480 | 6.480 | 6.120 | 6.220 | 6.180 | 18,698,250 |
| 2024-02-08 | 6.140 | 6.700 | 6.140 | 6.350 | 6.309 | 27,854,346 |
| 2024-02-07 | 5.790 | 6.300 | 5.760 | 6.290 | 6.250 | 30,156,754 |
| 2024-02-06 | 5.200 | 5.760 | 5.130 | 5.760 | 5.723 | 23,138,666 |
| 2024-02-05 | 5.580 | 5.620 | 5.050 | 5.240 | 5.206 | 20,600,323 |
| 2024-02-02 | 5.800 | 5.940 | 5.400 | 5.580 | 5.544 | 16,229,754 |
| 2024-02-01 | 5.940 | 5.980 | 5.770 | 5.790 | 5.753 | 10,026,863 |
| 2024-01-31 | 6.030 | 6.100 | 5.870 | 5.970 | 5.932 | 11,631,300 |
| 2024-01-30 | 6.240 | 6.400 | 6.120 | 6.130 | 6.091 | 8,120,355 |
| 2024-01-29 | 6.340 | 6.470 | 6.280 | 6.310 | 6.270 | 9,433,201 |
| 2024-01-26 | 6.250 | 6.400 | 6.220 | 6.340 | 6.299 | 10,532,663 |
| 2024-01-25 | 5.930 | 6.280 | 5.910 | 6.270 | 6.230 | 11,692,493 |
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.