See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.01▲ 3.56%
← 000930.SHE stock page

Cofco Biochemical Anhui Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-02-038.7908.8608.7108.7608.0919,152,778
2023-02-028.8009.0008.7808.8408.16522,300,654
2023-02-018.6808.8108.6608.7908.11913,042,573
2023-01-318.6308.6908.6208.6808.0177,636,196
2023-01-308.7208.7508.6308.6407.98013,549,859
2023-01-208.5808.6608.5508.6507.9909,950,706
2023-01-198.5108.5708.4808.5607.9077,312,555
2023-01-188.5508.6008.5108.5407.8887,705,938
2023-01-178.6308.6608.5408.5707.91611,164,384
2023-01-168.2908.7208.2608.6407.98037,032,326
2023-01-138.1908.2508.1908.2507.6206,542,560
2023-01-128.2908.3208.1708.2007.57414,204,410
2023-01-118.3008.4108.2608.3207.68511,706,462
2023-01-108.3308.3508.2508.2907.6579,331,310
2023-01-098.4108.4308.3208.3507.71310,484,213
2023-01-068.5008.5208.3708.4007.75911,874,999
2023-01-058.4908.5408.4408.5107.8609,104,273
2023-01-048.4508.5708.4108.5007.85111,881,649
2023-01-038.3708.5808.2908.4807.83315,509,916
2022-12-308.3408.3808.2708.3607.7227,116,300
2022-12-298.3308.3708.2708.2807.6487,636,900
2022-12-288.4608.5208.3508.3707.7317,381,562
2022-12-278.3608.6008.3108.5307.87911,675,800
2022-12-268.3608.4708.3008.3707.7318,584,805
2022-12-238.4208.5008.2408.3007.66613,845,700
2022-12-228.5308.8108.5008.5207.87018,502,875
2022-12-218.4808.6608.4608.5507.89712,065,754
2022-12-208.5208.5208.2208.4507.8059,052,045
2022-12-198.7608.8808.4608.5207.87017,385,700
2022-12-168.6408.7208.5508.6908.02711,612,542
2022-12-158.6908.7908.6708.6908.0278,681,689
2022-12-148.7408.8008.6708.6908.0278,956,123
2022-12-138.7508.8208.6908.7608.0919,683,671
2022-12-128.7308.9008.6708.8008.12816,686,803
2022-12-098.8408.8708.6508.7408.07314,099,725
2022-12-088.9208.9508.7208.7608.09119,104,053
2022-12-078.8909.0808.8208.9608.27623,180,700
2022-12-068.8809.0208.8408.9408.25823,554,341
2022-12-058.7708.9608.7608.8908.21123,978,469
2022-12-028.7308.7908.6508.7208.05411,410,926
2022-12-018.7808.8408.7308.7408.07314,783,216
2022-11-308.7508.8508.7008.7508.08217,915,520
2022-11-298.6508.8208.6308.7508.08221,904,448
2022-11-288.3908.8308.3108.7108.04525,970,946
2022-11-258.4408.5808.4208.5207.87010,019,889
2022-11-248.6008.6108.4308.4607.81416,116,058
2022-11-238.4308.6708.4108.6407.98023,634,778
2022-11-228.3908.5508.3408.4707.82317,624,313
2022-11-218.3808.3908.2808.3807.7407,288,597
2022-11-188.3908.4508.3508.3907.75010,815,791
2022-11-178.3708.4108.3308.3807.7408,073,594
2022-11-168.3808.4208.3408.3807.7409,388,194
2022-11-158.2908.3908.2708.3807.74012,735,687
2022-11-148.2808.3408.2408.3007.66610,315,435
2022-11-118.3908.4008.2608.2607.62913,412,338
2022-11-108.2208.2908.2008.2707.6396,420,833
2022-11-098.2908.3408.2508.2607.6296,844,398
2022-11-088.3808.3808.2808.3107.6767,228,392
2022-11-078.3808.4108.3208.3707.7319,848,640
2022-11-048.2608.4008.2408.3707.73112,462,667
← NewerPage 16 of 21 · 1,218 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-160.0300 CNY
2023-07-030.5700 CNY
2022-06-100.2450 CNY
2021-06-170.0650 CNY
2020-07-070.0160 CNY
2019-06-180.0250 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.