COFCO Capital Holdings Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 8.050 | 8.050 | 7.970 | 8.010 | 7.362 | 2,190,912 |
| 2021-11-08 | 8.070 | 8.090 | 7.930 | 8.000 | 7.353 | 3,539,327 |
| 2021-11-05 | 8.100 | 8.170 | 8.070 | 8.080 | 7.427 | 1,946,792 |
| 2021-11-04 | 8.180 | 8.230 | 8.100 | 8.130 | 7.473 | 2,540,999 |
| 2021-11-03 | 8.070 | 8.210 | 8.050 | 8.200 | 7.537 | 1,964,266 |
| 2021-11-02 | 8.240 | 8.310 | 8.040 | 8.110 | 7.454 | 2,835,282 |
| 2021-11-01 | 8.210 | 8.380 | 8.150 | 8.250 | 7.583 | 3,298,578 |
| 2021-10-29 | 8.080 | 8.240 | 8.010 | 8.230 | 7.565 | 3,425,651 |
| 2021-10-28 | 8.460 | 8.510 | 8.060 | 8.120 | 7.464 | 5,775,817 |
| 2021-10-27 | 8.640 | 8.720 | 8.590 | 8.650 | 7.951 | 2,424,480 |
| 2021-10-26 | 8.700 | 8.750 | 8.650 | 8.710 | 8.006 | 5,048,060 |
| 2021-10-25 | 8.510 | 8.610 | 8.450 | 8.540 | 7.850 | 2,361,052 |
| 2021-10-22 | 8.660 | 8.720 | 8.500 | 8.530 | 7.840 | 3,227,100 |
| 2021-10-21 | 8.760 | 8.790 | 8.640 | 8.700 | 7.997 | 4,123,509 |
| 2021-10-20 | 8.790 | 8.790 | 8.630 | 8.630 | 7.932 | 2,968,700 |
| 2021-10-19 | 8.700 | 8.810 | 8.580 | 8.740 | 8.033 | 3,941,053 |
| 2021-10-18 | 8.400 | 8.670 | 8.400 | 8.650 | 7.951 | 3,818,380 |
| 2021-10-15 | 8.700 | 8.700 | 8.330 | 8.390 | 7.712 | 4,857,900 |
| 2021-10-14 | 8.640 | 8.690 | 8.560 | 8.650 | 7.951 | 2,308,176 |
← NewerPage 21 of 21 · 1,219 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-10 | 0.1480 CNY |
| 2025-07-11 | 0.1580 CNY |
| 2024-07-11 | 0.1330 CNY |
| 2023-07-11 | 0.0780 CNY |
| 2022-07-11 | 0.1790 CNY |
| 2021-07-09 | 0.0450 CNY |
| 2020-07-10 | 0.0280 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.