Cofco Biochemical Anhui Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	8.150	8.380	8.130	8.320	7.685	12,685,275
2022-11-02	8.230	8.280	8.180	8.220	7.593	9,639,389
2022-11-01	8.070	8.240	8.050	8.230	7.602	11,368,765
2022-10-31	8.020	8.160	7.880	8.060	7.445	10,338,399
2022-10-28	8.310	8.320	7.930	7.970	7.362	22,924,449
2022-10-27	8.300	8.420	8.250	8.380	7.740	10,075,795
2022-10-26	8.150	8.410	8.150	8.270	7.639	12,149,885
2022-10-25	8.200	8.290	8.040	8.160	7.537	8,453,799
2022-10-24	8.280	8.480	8.170	8.220	7.593	10,907,809
2022-10-21	8.310	8.370	8.270	8.280	7.648	6,744,161
2022-10-20	8.280	8.380	8.220	8.280	7.648	4,913,991
2022-10-19	8.370	8.420	8.280	8.300	7.666	6,522,480
2022-10-18	8.430	8.470	8.330	8.380	7.740	7,994,517
2022-10-17	8.310	8.430	8.270	8.400	7.759	7,484,521
2022-10-14	8.240	8.370	8.230	8.320	7.685	9,161,918
2022-10-13	8.130	8.320	8.080	8.220	7.593	9,502,747
2022-10-12	7.940	8.150	7.870	8.140	7.519	9,479,999
2022-10-11	7.870	7.970	7.810	7.950	7.343	7,023,177
2022-10-10	8.120	8.220	7.880	7.940	7.334	10,547,680
2022-09-30	8.060	8.170	7.980	8.040	7.426	6,278,736
2022-09-29	8.180	8.220	8.030	8.070	7.454	6,187,810
2022-09-28	8.130	8.260	8.060	8.070	7.454	6,489,336
2022-09-27	8.020	8.190	7.940	8.190	7.565	9,118,804
2022-09-26	8.310	8.340	8.000	8.010	7.399	10,986,835
2022-09-23	8.390	8.520	8.280	8.360	7.722	8,670,088
2022-09-22	8.340	8.490	8.320	8.420	7.777	6,979,100
2022-09-21	8.290	8.550	8.140	8.460	7.814	10,240,145
2022-09-20	8.280	8.330	8.250	8.300	7.666	5,393,300
2022-09-19	8.280	8.300	8.140	8.220	7.593	9,740,633
2022-09-16	8.480	8.530	8.260	8.300	7.666	13,561,791
2022-09-15	8.860	8.870	8.450	8.520	7.870	20,142,913
2022-09-14	8.870	8.900	8.800	8.820	8.147	13,821,641
2022-09-13	9.040	9.110	8.980	9.000	8.313	14,088,483
2022-09-09	8.960	9.010	8.890	8.980	8.294	8,672,779
2022-09-08	9.050	9.120	8.960	8.970	8.285	11,229,395
2022-09-07	9.110	9.140	9.050	9.110	8.415	13,394,131
2022-09-06	8.940	9.150	8.930	9.110	8.415	20,544,558
2022-09-05	8.910	8.980	8.820	8.970	8.285	11,422,412
2022-09-02	8.870	8.960	8.760	8.950	8.267	14,006,817
2022-09-01	8.830	9.030	8.800	8.880	8.202	14,422,962
2022-08-31	8.980	9.000	8.800	8.840	8.165	16,792,886
2022-08-30	9.110	9.110	8.920	9.010	8.322	17,972,894
2022-08-29	9.000	9.120	8.870	9.120	8.424	27,355,331
2022-08-26	8.880	9.030	8.780	9.030	8.341	23,451,228
2022-08-25	8.810	8.870	8.680	8.860	8.184	14,229,025
2022-08-24	9.000	9.050	8.760	8.800	8.128	23,697,267
2022-08-23	8.960	9.020	8.870	9.020	8.331	15,863,201
2022-08-22	8.810	8.960	8.750	8.960	8.276	14,065,679
2022-08-19	8.840	8.920	8.770	8.810	8.137	13,006,606
2022-08-18	8.890	8.900	8.760	8.820	8.147	10,499,249
2022-08-17	8.930	8.970	8.860	8.900	8.221	9,291,301
2022-08-16	8.880	8.950	8.830	8.940	8.258	12,045,200
2022-08-15	8.880	8.980	8.840	8.900	8.221	10,557,892
2022-08-12	8.830	8.960	8.760	8.880	8.202	13,267,956
2022-08-11	8.790	8.880	8.710	8.830	8.156	14,363,955
2022-08-10	8.590	8.780	8.550	8.740	8.073	12,980,977
2022-08-09	8.570	8.650	8.540	8.630	7.971	8,112,118
2022-08-08	8.590	8.680	8.550	8.600	7.944	8,439,481
2022-08-05	8.490	8.600	8.420	8.590	7.934	8,883,800
2022-08-04	8.480	8.520	8.330	8.460	7.814	8,612,409

← NewerPage 17 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.