Cofco Biochemical Anhui Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-03	8.360	8.580	8.360	8.400	7.759	13,531,663
2022-08-02	8.670	8.670	8.330	8.400	7.759	18,686,460
2022-08-01	8.640	8.730	8.560	8.720	8.054	9,683,984
2022-07-29	8.700	8.750	8.650	8.680	8.017	7,801,244
2022-07-28	8.710	8.810	8.670	8.690	8.027	10,131,905
2022-07-27	8.680	8.730	8.620	8.680	8.017	7,226,577
2022-07-26	8.610	8.690	8.570	8.690	8.027	7,306,722
2022-07-25	8.770	8.770	8.600	8.620	7.962	8,675,740
2022-07-22	8.810	8.930	8.660	8.760	8.091	11,595,732
2022-07-21	8.870	8.910	8.790	8.830	8.156	9,162,259
2022-07-20	8.830	8.920	8.820	8.900	8.221	11,455,811
2022-07-19	8.680	8.840	8.650	8.840	8.165	13,632,198
2022-07-18	8.600	8.710	8.570	8.680	8.017	10,920,674
2022-07-15	8.780	8.830	8.600	8.600	7.944	11,493,525
2022-07-14	8.820	8.840	8.710	8.820	8.147	9,356,778
2022-07-13	8.640	8.840	8.610	8.770	8.101	12,222,600
2022-07-12	8.810	8.810	8.650	8.650	7.990	13,557,026
2022-07-11	8.880	8.910	8.680	8.800	8.128	15,289,329
2022-07-08	8.940	8.960	8.860	8.870	8.193	11,419,595
2022-07-07	8.840	8.990	8.840	8.910	8.230	13,755,231
2022-07-06	9.050	9.050	8.860	8.890	8.211	19,548,830
2022-07-05	9.240	9.250	9.000	9.120	8.424	20,410,979
2022-07-04	9.220	9.260	9.130	9.240	8.535	17,639,437
2022-07-01	9.100	9.280	9.040	9.140	8.442	18,625,849
2022-06-30	9.080	9.160	9.040	9.040	8.350	14,350,566
2022-06-29	9.250	9.340	9.080	9.090	8.396	20,081,304
2022-06-28	9.200	9.340	9.140	9.280	8.572	19,696,142
2022-06-27	9.290	9.370	9.210	9.260	8.553	19,103,650
2022-06-24	9.260	9.340	9.160	9.290	8.581	19,289,017
2022-06-23	9.080	9.290	8.930	9.260	8.553	31,029,676
2022-06-22	9.350	9.370	9.060	9.070	8.378	28,292,867
2022-06-21	9.500	9.620	9.260	9.390	8.673	25,125,738
2022-06-20	9.600	9.680	9.410	9.530	8.803	31,224,228
2022-06-17	9.660	9.730	9.460	9.640	8.904	29,863,736
2022-06-16	9.840	9.990	9.660	9.710	8.969	46,077,255
2022-06-15	10.250	10.790	9.910	9.910	9.153	78,285,245
2022-06-14	9.800	10.270	9.570	10.160	9.384	89,021,451
2022-06-13	9.260	10.180	9.210	9.900	9.144	86,022,096
2022-06-10	9.290	9.330	9.180	9.250	8.544	32,449,442
2022-06-09	9.750	9.800	9.440	9.490	8.539	41,515,539
2022-06-08	9.820	10.110	9.630	9.860	8.872	40,070,974
2022-06-07	10.050	10.120	9.770	9.820	8.836	37,321,409
2022-06-06	10.140	10.390	9.950	10.000	8.998	56,702,620
2022-06-02	9.800	9.930	9.550	9.680	8.710	31,087,404
2022-06-01	9.810	9.930	9.650	9.840	8.854	45,626,558
2022-05-31	9.650	10.050	9.580	9.930	8.935	54,243,836
2022-05-30	9.660	9.780	9.480	9.630	8.665	40,276,816
2022-05-27	9.770	9.900	9.490	9.600	8.638	47,358,130
2022-05-26	9.570	9.760	9.330	9.670	8.701	58,562,684
2022-05-25	9.090	9.680	9.090	9.580	8.620	73,948,060
2022-05-24	8.730	9.430	8.480	9.090	8.179	64,746,182
2022-05-23	8.580	8.780	8.550	8.730	7.855	18,747,674
2022-05-20	8.500	8.620	8.480	8.610	7.747	14,740,492
2022-05-19	8.380	8.520	8.340	8.510	7.657	12,326,724
2022-05-18	8.580	8.640	8.480	8.490	7.639	12,372,515
2022-05-17	8.690	8.690	8.460	8.590	7.729	18,294,113
2022-05-16	8.630	8.840	8.510	8.720	7.846	30,866,078
2022-05-13	8.420	8.550	8.390	8.460	7.612	12,860,941
2022-05-12	8.390	8.490	8.310	8.390	7.549	11,985,984
2022-05-11	8.440	8.620	8.300	8.400	7.558	26,160,239

← NewerPage 18 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.