Cofco Biochemical Anhui Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.440	8.620	8.300	8.400	7.558	26,160,239
2022-05-10	8.280	8.650	8.250	8.510	7.657	28,576,368
2022-05-09	8.100	8.340	8.060	8.300	7.468	15,971,117
2022-05-06	8.140	8.220	8.040	8.090	7.280	15,543,242
2022-05-05	8.200	8.390	8.130	8.300	7.468	18,451,100
2022-04-29	8.120	8.230	8.000	8.210	7.388	23,095,539
2022-04-28	7.950	8.100	7.880	8.020	7.217	16,153,942
2022-04-27	7.610	8.040	7.480	8.040	7.235	23,970,755
2022-04-26	8.140	8.210	7.680	7.760	6.983	24,849,039
2022-04-25	8.430	8.620	8.150	8.150	7.334	24,432,074
2022-04-22	8.650	8.680	8.390	8.530	7.675	23,376,079
2022-04-21	9.250	9.370	8.690	8.730	7.855	35,704,123
2022-04-20	9.390	9.570	9.250	9.300	8.368	29,066,540
2022-04-19	9.210	9.430	9.120	9.380	8.440	24,445,798
2022-04-18	9.060	9.280	8.940	9.200	8.278	18,078,886
2022-04-15	9.460	9.480	9.110	9.130	8.215	26,637,168
2022-04-14	9.470	9.540	9.350	9.490	8.539	28,828,520
2022-04-13	9.380	9.820	9.220	9.560	8.602	57,540,169
2022-04-12	9.180	9.180	8.810	9.120	8.206	33,408,307
2022-04-11	9.200	9.520	9.000	9.280	8.350	38,167,856
2022-04-08	9.330	9.330	8.980	9.150	8.233	16,665,640
2022-04-07	9.470	9.500	9.170	9.250	8.323	22,075,933
2022-04-06	9.500	9.580	9.410	9.500	8.548	20,501,709
2022-04-01	9.610	9.650	9.470	9.520	8.566	15,322,523
2022-03-31	9.670	9.740	9.480	9.550	8.593	21,825,422
2022-03-30	9.750	9.770	9.570	9.720	8.746	23,902,033
2022-03-29	9.650	9.950	9.610	9.900	8.908	30,683,007
2022-03-28	9.740	9.920	9.580	9.720	8.746	24,306,020
2022-03-25	9.470	9.850	9.450	9.700	8.728	25,613,149
2022-03-24	9.600	9.750	9.470	9.510	8.557	17,207,159
2022-03-23	9.720	9.750	9.560	9.630	8.665	18,403,042
2022-03-22	9.560	9.840	9.500	9.740	8.764	31,350,659
2022-03-21	9.320	9.710	9.280	9.580	8.620	32,911,380
2022-03-18	9.060	9.320	9.020	9.310	8.377	19,766,698
2022-03-17	9.160	9.310	9.080	9.120	8.206	24,956,246
2022-03-16	8.920	9.120	8.510	9.110	8.197	27,647,827
2022-03-15	9.430	9.480	8.710	8.760	7.882	31,811,299
2022-03-14	9.570	9.880	9.420	9.450	8.503	22,794,640
2022-03-11	9.180	9.750	8.980	9.740	8.764	40,234,102
2022-03-10	9.510	9.620	9.190	9.310	8.377	30,529,120
2022-03-09	9.820	9.880	8.960	9.380	8.440	36,127,098
2022-03-08	10.430	10.530	9.750	9.810	8.827	40,091,816
2022-03-07	10.760	10.790	10.400	10.470	9.421	21,917,811
2022-03-04	10.880	10.880	10.620	10.640	9.574	32,387,537
2022-03-03	10.800	11.080	10.700	10.900	9.808	47,670,171
2022-03-02	10.780	10.850	10.640	10.680	9.610	33,472,649
2022-03-01	10.470	10.650	10.410	10.620	9.556	26,738,797
2022-02-28	10.490	10.560	10.300	10.470	9.421	22,042,928
2022-02-25	10.340	10.680	10.310	10.510	9.457	37,037,025
2022-02-24	10.410	10.650	10.250	10.490	9.439	55,204,493
2022-02-23	10.160	10.470	10.130	10.360	9.322	29,108,661
2022-02-22	10.220	10.280	10.000	10.110	9.097	16,230,394
2022-02-21	10.250	10.310	10.180	10.280	9.250	12,541,672
2022-02-18	10.030	10.270	10.020	10.240	9.214	10,728,704
2022-02-17	10.220	10.280	10.160	10.210	9.187	9,722,230
2022-02-16	10.190	10.290	10.150	10.260	9.232	10,105,437
2022-02-15	10.200	10.260	10.100	10.200	9.178	8,584,246
2022-02-14	10.130	10.340	10.100	10.200	9.178	12,100,864
2022-02-11	10.290	10.360	10.150	10.180	9.160	14,868,437
2022-02-10	10.280	10.430	10.230	10.380	9.340	13,823,529

← NewerPage 19 of 21 · 1,219 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.