Cofco Biochemical Anhui Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	5.760	5.920	5.680	5.920	5.882	10,109,700
2024-01-23	5.690	5.770	5.500	5.730	5.693	10,637,776
2024-01-22	6.060	6.060	5.660	5.710	5.673	11,531,763
2024-01-19	6.080	6.120	5.990	6.060	6.021	6,662,454
2024-01-18	6.300	6.320	5.910	6.090	6.051	14,958,851
2024-01-17	6.470	6.500	6.300	6.300	6.260	4,670,600
2024-01-16	6.550	6.580	6.390	6.470	6.428	5,782,501
2024-01-15	6.580	6.640	6.540	6.560	6.518	3,928,600
2024-01-12	6.530	6.640	6.510	6.580	6.538	4,374,196
2024-01-11	6.430	6.600	6.420	6.560	6.518	5,547,207
2024-01-10	6.440	6.530	6.360	6.440	6.399	5,188,901
2024-01-09	6.560	6.570	6.410	6.450	6.409	6,671,771
2024-01-08	6.710	6.710	6.560	6.570	6.528	4,959,600
2024-01-05	6.780	6.800	6.680	6.720	6.677	3,750,900
2024-01-04	6.800	6.800	6.740	6.790	6.746	4,102,901
2024-01-03	6.710	6.800	6.680	6.790	6.746	4,677,410
2024-01-02	6.650	6.770	6.600	6.710	6.667	5,606,600
2023-12-29	6.650	6.700	6.610	6.640	6.597	4,084,700
2023-12-28	6.550	6.670	6.500	6.650	6.607	4,568,419
2023-12-27	6.500	6.560	6.420	6.550	6.508	4,436,401
2023-12-26	6.500	6.560	6.450	6.480	6.438	4,092,028
2023-12-25	6.560	6.560	6.450	6.510	6.468	4,555,100
2023-12-22	6.640	6.640	6.540	6.580	6.538	6,840,753
2023-12-21	6.610	6.670	6.490	6.640	6.597	4,769,700
2023-12-20	6.670	6.740	6.610	6.610	6.568	3,965,377
2023-12-19	6.650	6.680	6.610	6.680	6.637	4,377,801
2023-12-18	6.750	6.750	6.640	6.650	6.607	4,715,701
2023-12-15	6.800	6.820	6.720	6.730	6.687	4,106,100
2023-12-14	6.800	6.840	6.760	6.770	6.727	4,063,600
2023-12-13	6.840	6.850	6.780	6.790	6.746	4,271,579
2023-12-12	6.770	6.860	6.730	6.820	6.776	6,144,428
2023-12-11	6.670	6.810	6.560	6.780	6.736	9,086,340
2023-12-08	6.820	6.840	6.680	6.680	6.637	6,805,757
2023-12-07	6.850	6.850	6.730	6.800	6.756	4,243,400
2023-12-06	6.730	6.860	6.690	6.860	6.816	6,219,800
2023-12-05	6.810	6.820	6.740	6.740	6.697	5,495,200
2023-12-04	6.850	6.870	6.730	6.810	6.766	5,683,532
2023-12-01	6.810	6.870	6.780	6.840	6.796	6,205,703
2023-11-30	6.850	6.860	6.750	6.800	6.756	5,211,700
2023-11-29	6.860	6.900	6.820	6.870	6.826	6,003,102
2023-11-28	6.830	6.870	6.740	6.840	6.796	4,417,808
2023-11-27	6.860	6.920	6.820	6.840	6.796	5,972,828
2023-11-24	6.910	6.920	6.850	6.910	6.866	6,778,721
2023-11-23	6.860	6.910	6.830	6.880	6.836	4,772,521
2023-11-22	6.860	6.930	6.850	6.870	6.826	5,054,400
2023-11-21	6.890	6.910	6.850	6.860	6.816	4,656,270
2023-11-20	6.820	6.890	6.800	6.870	6.826	5,616,700
2023-11-17	6.810	6.840	6.770	6.790	6.746	3,573,521
2023-11-16	6.870	6.890	6.810	6.810	6.766	4,237,897
2023-11-15	6.900	6.930	6.860	6.870	6.826	4,417,144
2023-11-14	6.800	6.890	6.790	6.870	6.826	6,245,189
2023-11-13	6.790	6.840	6.710	6.800	6.756	5,187,500
2023-11-10	6.800	6.810	6.730	6.780	6.736	4,378,100
2023-11-09	6.780	6.880	6.760	6.780	6.736	4,561,487
2023-11-08	6.860	6.900	6.770	6.790	6.746	7,122,797
2023-11-07	6.890	6.940	6.850	6.870	6.826	5,714,600
2023-11-06	6.890	6.950	6.830	6.920	6.876	8,538,405
2023-11-03	6.900	6.940	6.800	6.880	6.836	5,734,521
2023-11-02	6.870	6.950	6.870	6.910	6.866	8,409,131
2023-11-01	6.830	6.910	6.770	6.900	6.856	8,518,933

← NewerPage 12 of 21 · 1,218 trading daysOlder →

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.