Cofco Biochemical Anhui Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6.790	6.860	6.770	6.820	6.776	6,481,676
2023-10-30	6.720	6.810	6.690	6.770	6.727	7,037,261
2023-10-27	6.530	6.750	6.520	6.740	6.697	10,780,469
2023-10-26	6.500	6.560	6.470	6.550	6.508	4,337,700
2023-10-25	6.410	6.550	6.380	6.540	6.498	6,390,467
2023-10-24	6.270	6.410	6.230	6.370	6.329	7,548,467
2023-10-23	6.490	6.490	6.200	6.230	6.190	10,868,687
2023-10-20	6.580	6.610	6.500	6.500	6.458	10,173,141
2023-10-19	6.680	6.690	6.570	6.580	6.538	7,028,243
2023-10-18	6.800	6.890	6.710	6.720	6.677	7,707,244
2023-10-17	6.780	6.800	6.710	6.780	6.736	4,497,733
2023-10-16	6.760	6.780	6.700	6.770	6.727	5,794,090
2023-10-13	6.820	6.840	6.750	6.760	6.717	4,856,241
2023-10-12	6.790	6.860	6.780	6.840	6.796	4,958,425
2023-10-11	6.800	6.830	6.770	6.780	6.736	4,584,800
2023-10-10	6.800	6.860	6.780	6.800	6.756	4,684,550
2023-10-09	6.860	6.860	6.800	6.820	6.776	5,601,314
2023-09-28	6.880	6.910	6.850	6.860	6.816	5,875,405
2023-09-27	6.900	6.930	6.870	6.880	6.836	6,977,858
2023-09-26	6.970	7.000	6.900	6.900	6.856	5,369,800
2023-09-25	7.030	7.050	6.970	6.980	6.935	3,758,017
2023-09-22	6.960	7.040	6.940	7.030	6.985	4,452,711
2023-09-21	7.010	7.080	6.970	6.980	6.935	5,203,950
2023-09-20	7.060	7.100	7.000	7.050	7.005	4,697,400
2023-09-19	7.080	7.100	7.050	7.070	7.025	4,353,700
2023-09-18	7.070	7.100	7.030	7.090	7.045	4,948,200
2023-09-15	7.060	7.110	7.040	7.080	7.035	5,535,527
2023-09-14	7.030	7.060	6.980	7.050	7.005	4,577,700
2023-09-13	7.110	7.110	6.990	7.020	6.975	5,886,274
2023-09-12	7.110	7.120	7.070	7.100	7.054	3,593,200
2023-09-11	7.100	7.140	7.080	7.110	7.064	6,993,215
2023-09-08	7.040	7.140	7.000	7.100	7.054	10,202,900
2023-09-07	7.090	7.090	7.010	7.020	6.975	4,514,100
2023-09-06	7.050	7.090	7.000	7.070	7.025	4,717,823
2023-09-05	7.070	7.070	7.010	7.050	7.005	4,121,701
2023-09-04	6.970	7.070	6.950	7.070	7.025	6,868,153
2023-09-01	6.890	6.970	6.870	6.950	6.905	7,090,800
2023-08-31	7.020	7.050	6.890	6.890	6.846	11,065,313
2023-08-30	7.070	7.080	7.010	7.020	6.975	8,739,394
2023-08-29	7.040	7.110	7.000	7.080	7.035	11,764,502
2023-08-28	7.280	7.350	7.000	7.040	6.995	13,570,414
2023-08-25	7.090	7.220	7.030	7.060	7.015	9,236,513
2023-08-24	7.020	7.100	7.000	7.050	7.005	5,675,938
2023-08-23	7.080	7.120	7.000	7.020	6.975	6,658,700
2023-08-22	7.090	7.140	6.980	7.060	7.015	7,675,673
2023-08-21	7.140	7.200	7.060	7.070	7.025	6,642,123
2023-08-18	7.260	7.260	7.130	7.130	7.084	6,353,600
2023-08-17	7.170	7.270	7.140	7.240	7.194	5,259,285
2023-08-16	7.220	7.280	7.170	7.220	7.174	4,369,966
2023-08-15	7.290	7.310	7.200	7.250	7.203	5,855,314
2023-08-14	7.310	7.360	7.200	7.290	7.243	10,262,688
2023-08-11	7.570	7.590	7.390	7.390	7.343	7,344,102
2023-08-10	7.580	7.610	7.540	7.570	7.521	4,582,500
2023-08-09	7.600	7.620	7.540	7.560	7.511	6,129,600
2023-08-08	7.650	7.680	7.580	7.630	7.581	7,382,601
2023-08-07	7.690	7.740	7.640	7.680	7.631	12,535,514
2023-08-04	7.650	7.680	7.620	7.640	7.591	7,284,604
2023-08-03	7.580	7.640	7.560	7.620	7.571	5,531,795
2023-08-02	7.650	7.660	7.580	7.600	7.551	5,688,902
2023-08-01	7.620	7.660	7.600	7.630	7.581	7,598,993

← NewerPage 13 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.