Cofco Biochemical Anhui Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.000 | 6.030 | 5.820 | 5.830 | 5.793 | 25,452,054 |
| 2024-10-28 | 5.900 | 6.000 | 5.860 | 6.000 | 5.962 | 32,415,334 |
| 2024-10-25 | 5.900 | 5.990 | 5.870 | 5.950 | 5.912 | 24,725,449 |
| 2024-10-24 | 5.830 | 6.050 | 5.810 | 5.900 | 5.862 | 27,679,445 |
| 2024-10-23 | 5.900 | 5.930 | 5.840 | 5.860 | 5.822 | 23,387,811 |
| 2024-10-22 | 5.860 | 5.980 | 5.810 | 5.900 | 5.862 | 25,166,546 |
| 2024-10-21 | 5.870 | 5.920 | 5.810 | 5.860 | 5.822 | 29,052,584 |
| 2024-10-18 | 5.700 | 5.980 | 5.650 | 5.860 | 5.822 | 42,139,337 |
| 2024-10-17 | 5.720 | 6.000 | 5.570 | 5.810 | 5.773 | 55,292,551 |
| 2024-10-16 | 5.730 | 5.850 | 5.680 | 5.720 | 5.683 | 33,595,645 |
| 2024-10-15 | 6.040 | 6.130 | 5.800 | 5.900 | 5.862 | 65,378,980 |
| 2024-10-14 | 5.800 | 6.380 | 5.660 | 6.310 | 6.270 | 86,042,943 |
| 2024-10-11 | 6.080 | 6.450 | 5.900 | 5.950 | 5.912 | 112,111,145 |
| 2024-10-10 | 5.530 | 6.090 | 5.500 | 6.090 | 6.051 | 42,022,669 |
| 2024-10-09 | 6.100 | 6.100 | 5.530 | 5.540 | 5.504 | 43,747,173 |
| 2024-10-08 | 6.370 | 6.370 | 5.820 | 6.120 | 6.081 | 60,230,007 |
| 2024-09-30 | 5.470 | 5.850 | 5.470 | 5.790 | 5.753 | 50,473,206 |
| 2024-09-27 | 5.380 | 5.440 | 5.250 | 5.350 | 5.316 | 30,766,874 |
| 2024-09-26 | 5.030 | 5.220 | 5.000 | 5.220 | 5.187 | 21,369,831 |
| 2024-09-25 | 4.980 | 5.110 | 4.980 | 5.010 | 4.978 | 19,478,667 |
| 2024-09-24 | 4.730 | 4.920 | 4.730 | 4.920 | 4.888 | 16,385,131 |
| 2024-09-23 | 4.690 | 4.710 | 4.660 | 4.690 | 4.660 | 7,180,400 |
| 2024-09-20 | 4.710 | 4.740 | 4.650 | 4.670 | 4.640 | 9,499,910 |
| 2024-09-19 | 4.520 | 4.690 | 4.520 | 4.690 | 4.660 | 13,207,396 |
| 2024-09-18 | 4.540 | 4.550 | 4.420 | 4.500 | 4.471 | 9,371,135 |
| 2024-09-13 | 4.560 | 4.590 | 4.540 | 4.540 | 4.511 | 6,227,200 |
| 2024-09-12 | 4.550 | 4.620 | 4.540 | 4.560 | 4.531 | 5,945,087 |
| 2024-09-11 | 4.620 | 4.650 | 4.530 | 4.560 | 4.531 | 10,589,673 |
| 2024-09-10 | 4.700 | 4.720 | 4.580 | 4.650 | 4.620 | 10,410,919 |
| 2024-09-09 | 4.700 | 4.720 | 4.640 | 4.690 | 4.660 | 7,921,100 |
| 2024-09-06 | 4.810 | 4.830 | 4.710 | 4.720 | 4.690 | 9,706,900 |
| 2024-09-05 | 4.800 | 4.850 | 4.790 | 4.810 | 4.779 | 8,773,800 |
| 2024-09-04 | 4.830 | 4.930 | 4.810 | 4.820 | 4.789 | 9,503,000 |
| 2024-09-03 | 4.830 | 4.900 | 4.800 | 4.860 | 4.829 | 9,921,000 |
| 2024-09-02 | 4.850 | 4.890 | 4.800 | 4.810 | 4.779 | 10,973,001 |
| 2024-08-30 | 4.850 | 4.930 | 4.710 | 4.870 | 4.839 | 17,615,380 |
| 2024-08-29 | 4.840 | 4.870 | 4.800 | 4.850 | 4.819 | 7,221,800 |
| 2024-08-28 | 4.820 | 4.880 | 4.770 | 4.840 | 4.809 | 6,543,501 |
| 2024-08-27 | 4.860 | 4.910 | 4.780 | 4.820 | 4.789 | 7,977,501 |
| 2024-08-26 | 4.800 | 4.930 | 4.790 | 4.880 | 4.849 | 11,804,900 |
| 2024-08-23 | 4.800 | 4.820 | 4.740 | 4.780 | 4.749 | 8,336,779 |
| 2024-08-22 | 4.900 | 4.930 | 4.800 | 4.810 | 4.779 | 6,801,543 |
| 2024-08-21 | 4.910 | 4.930 | 4.860 | 4.890 | 4.859 | 7,143,801 |
| 2024-08-20 | 4.990 | 5.020 | 4.920 | 4.940 | 4.908 | 6,809,600 |
| 2024-08-19 | 5.010 | 5.040 | 4.970 | 4.990 | 4.958 | 7,316,901 |
| 2024-08-16 | 5.070 | 5.100 | 5.000 | 5.010 | 4.978 | 7,375,700 |
| 2024-08-15 | 5.040 | 5.120 | 5.030 | 5.080 | 5.047 | 6,432,190 |
| 2024-08-14 | 5.100 | 5.130 | 5.040 | 5.050 | 5.018 | 5,859,100 |
| 2024-08-13 | 5.090 | 5.130 | 5.060 | 5.130 | 5.097 | 6,635,200 |
| 2024-08-12 | 5.180 | 5.190 | 5.090 | 5.100 | 5.067 | 7,639,400 |
| 2024-08-09 | 5.160 | 5.200 | 5.130 | 5.140 | 5.107 | 9,360,400 |
| 2024-08-08 | 5.060 | 5.150 | 5.050 | 5.130 | 5.097 | 10,608,900 |
| 2024-08-07 | 5.110 | 5.140 | 5.070 | 5.080 | 5.047 | 7,876,850 |
| 2024-08-06 | 5.090 | 5.120 | 5.060 | 5.120 | 5.087 | 8,869,392 |
| 2024-08-05 | 5.090 | 5.170 | 5.030 | 5.040 | 5.008 | 11,880,800 |
| 2024-08-02 | 5.060 | 5.140 | 5.020 | 5.090 | 5.057 | 11,568,001 |
| 2024-08-01 | 5.110 | 5.140 | 5.050 | 5.080 | 5.047 | 11,927,901 |
| 2024-07-31 | 4.940 | 5.110 | 4.920 | 5.110 | 5.077 | 12,378,969 |
| 2024-07-30 | 4.890 | 4.970 | 4.850 | 4.960 | 4.928 | 8,149,455 |
| 2024-07-29 | 4.900 | 4.930 | 4.860 | 4.890 | 4.859 | 6,739,768 |
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.