Hangzhou Coco Healthcare Products Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 7.280 | 7.430 | 7.260 | 7.370 | 7.230 | 1,615,500 |
| 2024-07-26 | 7.100 | 7.280 | 7.090 | 7.280 | 7.142 | 1,106,600 |
| 2024-07-25 | 7.050 | 7.200 | 6.980 | 7.110 | 6.975 | 998,941 |
| 2024-07-24 | 7.170 | 7.250 | 7.020 | 7.030 | 6.897 | 1,550,334 |
| 2024-07-23 | 7.300 | 7.390 | 7.180 | 7.180 | 7.044 | 1,139,200 |
| 2024-07-22 | 7.240 | 7.370 | 7.200 | 7.320 | 7.181 | 1,242,800 |
| 2024-07-19 | 7.220 | 7.350 | 7.100 | 7.220 | 7.083 | 1,352,600 |
| 2024-07-18 | 7.310 | 7.360 | 7.160 | 7.290 | 7.078 | 1,421,540 |
| 2024-07-17 | 7.400 | 7.490 | 7.300 | 7.350 | 7.136 | 1,253,541 |
| 2024-07-16 | 7.550 | 7.640 | 7.390 | 7.470 | 7.253 | 1,415,800 |
| 2024-07-15 | 7.730 | 7.780 | 7.550 | 7.560 | 7.340 | 1,236,241 |
| 2024-07-12 | 7.660 | 7.790 | 7.580 | 7.730 | 7.505 | 2,066,200 |
| 2024-07-11 | 7.350 | 7.640 | 7.340 | 7.610 | 7.389 | 2,072,641 |
| 2024-07-10 | 7.250 | 7.390 | 7.180 | 7.230 | 7.020 | 1,243,854 |
| 2024-07-09 | 7.170 | 7.360 | 7.040 | 7.300 | 7.088 | 1,561,579 |
| 2024-07-08 | 7.480 | 7.530 | 7.200 | 7.220 | 7.010 | 1,337,962 |
| 2024-07-05 | 7.320 | 7.500 | 7.150 | 7.480 | 7.263 | 1,691,203 |
| 2024-07-04 | 7.680 | 7.740 | 7.260 | 7.320 | 7.107 | 2,319,841 |
| 2024-07-03 | 7.660 | 7.760 | 7.540 | 7.680 | 7.457 | 2,090,200 |
| 2024-07-02 | 7.570 | 7.950 | 7.500 | 7.650 | 7.428 | 2,452,400 |
| 2024-07-01 | 7.470 | 7.590 | 7.350 | 7.580 | 7.360 | 1,415,400 |
| 2024-06-28 | 7.400 | 7.570 | 7.310 | 7.470 | 7.253 | 1,724,700 |
| 2024-06-27 | 7.530 | 7.620 | 7.390 | 7.440 | 7.224 | 1,556,441 |
| 2024-06-26 | 7.380 | 7.570 | 7.190 | 7.550 | 7.331 | 1,909,600 |
| 2024-06-25 | 7.120 | 7.420 | 7.070 | 7.310 | 7.098 | 2,348,800 |
| 2024-06-24 | 7.400 | 7.450 | 7.050 | 7.100 | 6.894 | 2,494,400 |
| 2024-06-21 | 7.440 | 7.580 | 7.390 | 7.450 | 7.234 | 1,571,700 |
| 2024-06-20 | 7.660 | 7.700 | 7.410 | 7.450 | 7.234 | 1,745,400 |
| 2024-06-19 | 7.580 | 7.740 | 7.560 | 7.670 | 7.447 | 1,779,200 |
| 2024-06-18 | 7.460 | 7.650 | 7.460 | 7.610 | 7.389 | 2,035,210 |
| 2024-06-17 | 7.660 | 7.770 | 7.490 | 7.550 | 7.331 | 2,546,100 |
| 2024-06-14 | 7.740 | 7.830 | 7.590 | 7.810 | 7.583 | 1,952,679 |
| 2024-06-13 | 7.870 | 7.910 | 7.680 | 7.780 | 7.554 | 1,707,701 |
| 2024-06-12 | 7.690 | 7.930 | 7.690 | 7.880 | 7.651 | 1,730,369 |
| 2024-06-11 | 7.660 | 7.790 | 7.520 | 7.760 | 7.535 | 1,917,300 |
| 2024-06-07 | 7.440 | 7.820 | 7.440 | 7.760 | 7.535 | 2,850,000 |
| 2024-06-06 | 7.890 | 8.050 | 7.240 | 7.360 | 7.146 | 3,353,361 |
| 2024-06-05 | 8.210 | 8.220 | 7.890 | 7.900 | 7.670 | 1,533,500 |
| 2024-06-04 | 8.300 | 8.330 | 8.070 | 8.200 | 7.962 | 1,710,000 |
| 2024-06-03 | 8.690 | 8.690 | 8.260 | 8.370 | 8.127 | 1,984,500 |
| 2024-05-31 | 8.560 | 8.670 | 8.530 | 8.660 | 8.408 | 1,309,400 |
| 2024-05-30 | 8.760 | 8.780 | 8.540 | 8.580 | 8.331 | 1,465,400 |
| 2024-05-29 | 8.690 | 8.820 | 8.610 | 8.750 | 8.496 | 1,331,621 |
| 2024-05-28 | 8.920 | 8.930 | 8.630 | 8.670 | 8.418 | 2,266,815 |
| 2024-05-27 | 8.900 | 8.970 | 8.730 | 8.910 | 8.651 | 1,288,037 |
| 2024-05-24 | 8.890 | 8.980 | 8.790 | 8.830 | 8.573 | 1,544,000 |
| 2024-05-23 | 9.110 | 9.130 | 8.870 | 8.890 | 8.632 | 1,922,817 |
| 2024-05-22 | 9.200 | 9.430 | 9.080 | 9.100 | 8.836 | 2,344,400 |
| 2024-05-21 | 9.030 | 9.230 | 8.980 | 9.200 | 8.933 | 2,338,100 |
| 2024-05-20 | 9.160 | 9.260 | 9.060 | 9.090 | 8.826 | 2,009,100 |
| 2024-05-17 | 9.110 | 9.240 | 9.010 | 9.140 | 8.874 | 1,757,560 |
| 2024-05-16 | 9.110 | 9.230 | 9.050 | 9.080 | 8.816 | 1,733,427 |
| 2024-05-15 | 9.060 | 9.280 | 9.020 | 9.140 | 8.874 | 2,492,700 |
| 2024-05-14 | 8.760 | 9.400 | 8.680 | 9.140 | 8.874 | 4,498,977 |
| 2024-05-13 | 8.890 | 8.950 | 8.580 | 8.670 | 8.418 | 1,871,123 |
| 2024-05-10 | 9.080 | 9.140 | 8.890 | 8.930 | 8.671 | 2,547,400 |
| 2024-05-09 | 8.830 | 9.100 | 8.730 | 9.070 | 8.806 | 2,465,200 |
| 2024-05-08 | 8.870 | 9.020 | 8.730 | 8.770 | 8.515 | 1,955,100 |
| 2024-05-07 | 8.810 | 8.890 | 8.700 | 8.880 | 8.622 | 2,330,000 |
| 2024-05-06 | 8.620 | 8.800 | 8.620 | 8.740 | 8.486 | 2,497,994 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-25 | 0.1200 CNY |
| 2025-07-04 | 0.0700 CNY |
| 2024-07-19 | 0.0750 CNY |
| 2022-05-26 | 0.0700 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.