Cofco Biochemical Anhui Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	10.150	10.400	10.100	10.330	9.295	19,416,329
2022-02-08	10.060	10.230	10.030	10.170	9.151	12,737,148
2022-02-07	9.920	10.130	9.880	10.080	9.070	19,521,675
2022-01-28	9.680	9.780	9.510	9.700	8.728	14,447,239
2022-01-27	9.930	9.950	9.600	9.620	8.656	13,386,682
2022-01-26	9.890	9.930	9.750	9.890	8.899	14,588,591
2022-01-25	10.150	10.270	9.820	9.830	8.845	19,807,246
2022-01-24	10.100	10.170	9.930	10.110	9.097	13,511,854
2022-01-21	10.440	10.500	10.160	10.180	9.160	23,764,408
2022-01-20	10.600	10.930	10.400	10.470	9.421	29,395,146
2022-01-19	10.570	10.680	10.470	10.650	9.583	18,151,923
2022-01-18	10.650	10.730	10.520	10.570	9.511	18,060,987
2022-01-17	10.400	10.740	10.400	10.650	9.583	21,430,914
2022-01-14	10.580	10.700	10.340	10.370	9.331	22,437,995
2022-01-13	10.800	10.880	10.580	10.600	9.538	17,376,275
2022-01-12	10.800	10.910	10.730	10.840	9.754	13,582,035
2022-01-11	10.810	10.980	10.710	10.730	9.655	16,099,100
2022-01-10	10.650	10.930	10.510	10.850	9.763	22,362,362
2022-01-07	11.190	11.190	10.710	10.730	9.655	30,426,180
2022-01-06	11.010	11.120	10.910	11.040	9.934	20,583,620
2022-01-05	11.170	11.260	10.960	11.060	9.952	32,629,883
2022-01-04	10.820	11.220	10.810	11.220	10.096	47,792,411
2021-12-31	10.920	11.070	10.850	10.870	9.781	23,579,594
2021-12-30	10.700	11.020	10.650	10.900	9.808	36,160,436
2021-12-29	10.650	10.760	10.500	10.720	9.646	17,962,002
2021-12-28	10.620	10.720	10.570	10.650	9.583	13,494,519
2021-12-27	10.500	10.730	10.500	10.630	9.565	20,548,498
2021-12-24	10.680	10.760	10.420	10.450	9.403	21,639,600
2021-12-23	10.600	10.840	10.590	10.720	9.646	25,171,699
2021-12-22	10.620	10.670	10.530	10.560	9.502	17,042,029
2021-12-21	10.570	10.630	10.420	10.620	9.556	20,870,250
2021-12-20	10.810	10.850	10.440	10.510	9.457	42,647,745
2021-12-17	11.140	11.160	10.930	10.930	9.835	28,461,745
2021-12-16	11.250	11.260	11.060	11.150	10.033	23,280,216
2021-12-15	11.290	11.330	11.100	11.190	10.069	30,873,418
2021-12-14	11.060	11.350	10.960	11.330	10.195	43,575,228
2021-12-13	11.000	11.220	10.920	11.110	9.997	29,629,981
2021-12-10	11.110	11.260	10.950	11.040	9.934	29,292,474
2021-12-09	11.200	11.350	11.110	11.150	10.033	39,782,642
2021-12-08	11.040	11.190	10.790	11.130	10.015	43,104,160
2021-12-07	11.040	11.230	10.920	10.960	9.862	36,118,548
2021-12-06	11.170	11.210	10.900	10.950	9.853	35,202,395
2021-12-03	11.090	11.210	10.900	11.170	10.051	43,897,885
2021-12-02	11.400	11.400	10.970	10.980	9.880	60,145,262
2021-12-01	11.680	11.780	11.150	11.430	10.285	61,767,182
2021-11-30	11.490	12.150	11.450	11.680	10.510	64,326,815
2021-11-29	11.560	11.830	11.430	11.480	10.330	50,532,983
2021-11-26	11.620	11.850	11.310	11.830	10.645	59,053,659
2021-11-25	11.400	11.650	11.200	11.590	10.429	49,516,250
2021-11-24	11.550	11.680	11.310	11.450	10.303	43,004,553
2021-11-23	11.540	11.780	11.370	11.590	10.429	57,012,682
2021-11-22	11.640	11.790	11.480	11.680	10.510	57,247,349
2021-11-19	11.970	12.120	11.600	11.660	10.492	92,019,115
2021-11-18	11.670	12.370	11.370	12.150	10.933	131,450,412
2021-11-17	11.530	11.620	11.290	11.500	10.348	118,106,518
2021-11-16	10.410	11.530	10.390	11.530	10.375	112,226,341
2021-11-15	10.820	11.150	10.160	10.480	9.430	74,641,175
2021-11-12	10.750	11.000	10.410	10.820	9.736	56,093,653
2021-11-11	11.010	11.040	10.650	10.750	9.673	63,773,392
2021-11-10	11.360	11.390	10.870	11.040	9.934	65,841,216

← NewerPage 20 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.