Cofco Biochemical Anhui Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 10.780 | 11.480 | 10.630 | 11.350 | 10.213 | 82,962,555 |
| 2021-11-08 | 10.960 | 11.220 | 10.650 | 10.790 | 9.709 | 58,515,420 |
| 2021-11-05 | 11.250 | 11.320 | 10.920 | 10.980 | 9.880 | 66,289,662 |
| 2021-11-04 | 10.920 | 11.330 | 10.840 | 11.240 | 10.114 | 88,305,646 |
| 2021-11-03 | 10.200 | 11.160 | 10.110 | 11.070 | 9.961 | 107,158,299 |
| 2021-11-02 | 10.620 | 10.650 | 10.010 | 10.210 | 9.187 | 61,396,981 |
| 2021-11-01 | 10.740 | 10.810 | 10.480 | 10.610 | 9.547 | 63,747,151 |
| 2021-10-29 | 9.690 | 10.640 | 9.680 | 10.640 | 9.574 | 55,754,266 |
| 2021-10-28 | 10.700 | 10.710 | 9.650 | 9.670 | 8.701 | 79,125,279 |
| 2021-10-27 | 10.780 | 11.030 | 10.670 | 10.720 | 9.646 | 38,056,560 |
| 2021-10-26 | 10.920 | 11.060 | 10.770 | 10.900 | 9.808 | 44,024,817 |
| 2021-10-25 | 10.820 | 11.050 | 10.550 | 10.940 | 9.844 | 47,551,956 |
| 2021-10-22 | 11.110 | 11.170 | 10.710 | 10.800 | 9.718 | 49,901,094 |
| 2021-10-21 | 10.910 | 11.040 | 10.750 | 10.860 | 9.772 | 54,135,981 |
| 2021-10-20 | 10.690 | 11.050 | 10.690 | 10.870 | 9.781 | 108,726,133 |
| 2021-10-19 | 9.810 | 10.880 | 9.800 | 10.880 | 9.790 | 76,891,961 |
| 2021-10-18 | 9.550 | 9.910 | 9.460 | 9.890 | 8.899 | 42,025,798 |
| 2021-10-15 | 9.760 | 9.870 | 9.520 | 9.550 | 8.593 | 42,719,239 |
| 2021-10-14 | 10.100 | 10.250 | 9.580 | 9.760 | 8.782 | 54,720,325 |
← NewerPage 21 of 21 · 1,219 trading days
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.