Cofco Biochemical Anhui Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	7.890	8.070	7.840	8.020	7.408	12,654,965
2023-04-28	7.860	7.900	7.810	7.890	7.288	10,555,092
2023-04-27	7.730	7.870	7.720	7.860	7.260	12,122,519
2023-04-26	7.630	7.740	7.600	7.710	7.121	6,843,190
2023-04-25	7.670	7.710	7.550	7.680	7.094	10,287,856
2023-04-24	7.770	7.770	7.580	7.670	7.085	10,101,600
2023-04-21	7.700	7.840	7.680	7.730	7.140	18,331,488
2023-04-20	7.760	7.780	7.640	7.690	7.103	12,234,203
2023-04-19	7.850	7.880	7.730	7.750	7.158	17,802,459
2023-04-18	7.890	7.910	7.810	7.850	7.251	15,226,129
2023-04-17	7.900	7.990	7.670	7.920	7.315	47,132,818
2023-04-14	8.510	8.520	8.410	8.420	7.777	9,643,673
2023-04-13	8.540	8.540	8.440	8.490	7.842	9,383,826
2023-04-12	8.510	8.590	8.490	8.540	7.888	10,815,854
2023-04-11	8.480	8.520	8.400	8.520	7.870	9,078,018
2023-04-10	8.540	8.540	8.450	8.460	7.814	9,547,900
2023-04-07	8.490	8.560	8.460	8.530	7.879	8,753,966
2023-04-06	8.500	8.580	8.450	8.460	7.814	9,881,102
2023-04-04	8.530	8.560	8.460	8.510	7.860	12,280,631
2023-04-03	8.490	8.550	8.470	8.520	7.870	10,941,455
2023-03-31	8.460	8.560	8.410	8.480	7.833	9,477,811
2023-03-30	8.470	8.480	8.320	8.460	7.814	10,415,000
2023-03-29	8.580	8.600	8.400	8.440	7.796	15,331,174
2023-03-28	8.630	8.680	8.550	8.570	7.916	9,408,852
2023-03-27	8.780	8.790	8.580	8.630	7.971	14,823,726
2023-03-24	8.860	8.870	8.730	8.740	8.073	12,999,577
2023-03-23	8.800	8.850	8.720	8.820	8.147	14,401,161
2023-03-22	8.850	8.880	8.820	8.840	8.165	11,362,675
2023-03-21	8.890	8.900	8.760	8.840	8.165	13,762,112
2023-03-20	8.850	8.980	8.790	8.850	8.174	17,344,324
2023-03-17	8.810	8.900	8.780	8.850	8.174	15,027,367
2023-03-16	8.880	8.910	8.720	8.760	8.091	14,308,047
2023-03-15	8.770	8.970	8.740	8.900	8.221	19,962,888
2023-03-14	8.830	8.870	8.650	8.720	8.054	13,575,603
2023-03-13	8.720	8.820	8.660	8.820	8.147	13,722,211
2023-03-10	8.890	8.900	8.710	8.730	8.064	16,240,231
2023-03-09	9.010	9.030	8.830	8.910	8.230	13,141,973
2023-03-08	8.980	9.010	8.890	8.980	8.294	18,543,705
2023-03-07	9.100	9.240	8.980	8.990	8.304	36,482,823
2023-03-06	9.130	9.200	9.030	9.080	8.387	37,916,475
2023-03-03	8.880	9.050	8.830	9.000	8.313	29,438,293
2023-03-02	8.860	8.950	8.840	8.880	8.202	14,434,656
2023-03-01	8.810	8.870	8.780	8.870	8.193	12,763,737
2023-02-28	8.750	8.810	8.700	8.810	8.137	10,592,574
2023-02-27	8.740	8.800	8.700	8.750	8.082	9,366,729
2023-02-24	8.780	8.830	8.700	8.750	8.082	9,657,216
2023-02-23	8.790	8.870	8.750	8.800	8.128	16,076,790
2023-02-22	8.770	8.800	8.710	8.770	8.101	8,412,421
2023-02-21	8.710	8.810	8.680	8.780	8.110	12,358,715
2023-02-20	8.590	8.710	8.550	8.710	8.045	9,261,301
2023-02-17	8.580	8.670	8.570	8.590	7.934	10,149,831
2023-02-16	8.740	8.800	8.510	8.590	7.934	16,480,817
2023-02-15	8.800	8.800	8.700	8.730	8.064	8,517,447
2023-02-14	8.880	8.920	8.750	8.800	8.128	11,850,700
2023-02-13	8.800	8.850	8.780	8.840	8.165	13,335,417
2023-02-10	8.750	8.830	8.730	8.820	8.147	10,773,494
2023-02-09	8.690	8.770	8.670	8.760	8.091	9,839,502
2023-02-08	8.800	8.800	8.680	8.690	8.027	9,452,506
2023-02-07	8.790	8.840	8.720	8.810	8.137	12,757,380
2023-02-06	8.750	8.770	8.660	8.690	8.027	11,738,515

← NewerPage 15 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.