Cofco Biochemical Anhui Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	7.570	7.640	7.570	7.620	7.571	12,410,960
2023-07-28	7.460	7.530	7.430	7.520	7.472	6,786,817
2023-07-27	7.500	7.530	7.450	7.470	7.422	4,872,086
2023-07-26	7.500	7.520	7.460	7.500	7.452	4,083,504
2023-07-25	7.480	7.530	7.450	7.520	7.472	8,615,274
2023-07-24	7.450	7.490	7.390	7.450	7.402	6,540,750
2023-07-21	7.410	7.500	7.380	7.470	7.422	7,423,910
2023-07-20	7.520	7.520	7.370	7.380	7.333	8,693,101
2023-07-19	7.420	7.520	7.350	7.480	7.432	9,447,300
2023-07-18	7.220	7.460	7.170	7.420	7.372	16,140,398
2023-07-17	7.190	7.210	7.030	7.180	7.134	16,077,138
2023-07-14	7.500	7.500	7.450	7.470	7.422	4,459,100
2023-07-13	7.490	7.510	7.470	7.480	7.432	5,204,700
2023-07-12	7.490	7.530	7.440	7.460	7.412	5,425,956
2023-07-11	7.460	7.490	7.430	7.470	7.422	3,979,050
2023-07-10	7.500	7.510	7.430	7.460	7.412	4,068,225
2023-07-07	7.430	7.510	7.410	7.470	7.422	5,164,867
2023-07-06	7.420	7.480	7.410	7.450	7.402	4,489,692
2023-07-05	7.480	7.490	7.430	7.430	7.382	4,661,200
2023-07-04	7.440	7.500	7.440	7.480	7.432	8,447,021
2023-07-03	7.530	7.530	7.400	7.460	7.412	16,402,664
2023-06-30	8.010	8.110	7.970	8.100	7.482	18,036,969
2023-06-29	7.860	7.900	7.840	7.870	7.269	5,337,963
2023-06-28	7.870	7.890	7.760	7.860	7.260	5,839,796
2023-06-27	7.760	7.920	7.740	7.870	7.269	6,930,851
2023-06-26	7.760	7.790	7.660	7.670	7.085	5,390,299
2023-06-21	7.830	7.900	7.790	7.790	7.195	5,282,929
2023-06-20	7.900	7.910	7.840	7.860	7.260	4,413,034
2023-06-19	7.980	8.030	7.890	7.890	7.288	6,361,990
2023-06-16	7.930	8.030	7.930	7.990	7.380	7,860,927
2023-06-15	7.930	7.960	7.890	7.920	7.315	4,979,789
2023-06-14	7.930	7.980	7.910	7.920	7.315	4,649,637
2023-06-13	7.920	7.960	7.890	7.950	7.343	5,294,778
2023-06-12	7.850	7.950	7.820	7.930	7.325	8,912,745
2023-06-09	7.810	7.890	7.780	7.840	7.242	11,650,938
2023-06-08	7.760	7.820	7.710	7.810	7.214	8,753,130
2023-06-07	7.800	7.830	7.740	7.780	7.186	4,783,460
2023-06-06	7.910	7.930	7.800	7.800	7.205	4,909,151
2023-06-05	7.880	7.940	7.860	7.930	7.325	4,498,965
2023-06-02	7.860	7.930	7.850	7.880	7.278	4,001,547
2023-06-01	7.880	7.940	7.860	7.870	7.269	5,489,912
2023-05-31	7.930	7.970	7.860	7.920	7.315	3,865,500
2023-05-30	7.920	7.970	7.840	7.970	7.362	4,489,885
2023-05-29	7.950	7.980	7.900	7.950	7.343	3,904,610
2023-05-26	7.910	7.980	7.820	7.950	7.343	5,264,089
2023-05-25	8.050	8.050	7.800	7.920	7.315	10,420,100
2023-05-24	8.100	8.100	8.030	8.050	7.435	5,848,811
2023-05-23	8.110	8.150	8.040	8.110	7.491	8,593,881
2023-05-22	8.010	8.120	7.980	8.090	7.472	7,458,586
2023-05-19	8.030	8.100	7.940	8.050	7.435	5,878,675
2023-05-18	8.050	8.060	7.980	8.020	7.408	4,911,694
2023-05-17	7.990	8.040	7.920	8.040	7.426	5,828,355
2023-05-16	8.140	8.150	7.990	8.000	7.389	9,429,163
2023-05-15	8.130	8.210	7.990	8.190	7.565	13,409,354
2023-05-12	8.050	8.140	8.010	8.030	7.417	8,527,946
2023-05-11	8.090	8.110	8.010	8.040	7.426	8,497,688
2023-05-10	8.100	8.230	8.060	8.100	7.482	10,236,111
2023-05-09	8.090	8.280	8.070	8.100	7.482	16,245,350
2023-05-08	8.020	8.170	7.990	8.110	7.491	12,208,908
2023-05-05	8.020	8.040	7.910	8.000	7.389	7,719,669

← NewerPage 14 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.