Hangzhou Coco Healthcare Products Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 8.390 | 8.750 | 8.380 | 8.630 | 8.379 | 4,071,900 |
| 2024-04-29 | 8.180 | 8.400 | 8.140 | 8.390 | 8.146 | 3,038,181 |
| 2024-04-26 | 7.940 | 8.240 | 7.860 | 8.230 | 7.991 | 2,680,160 |
| 2024-04-25 | 7.800 | 8.040 | 7.780 | 7.990 | 7.758 | 1,858,503 |
| 2024-04-24 | 7.750 | 7.900 | 7.670 | 7.880 | 7.651 | 2,256,756 |
| 2024-04-23 | 7.540 | 7.840 | 7.460 | 7.750 | 7.525 | 1,876,356 |
| 2024-04-22 | 7.460 | 7.580 | 7.220 | 7.540 | 7.321 | 1,679,400 |
| 2024-04-19 | 7.550 | 7.610 | 7.360 | 7.440 | 7.224 | 1,884,300 |
| 2024-04-18 | 7.780 | 7.870 | 7.570 | 7.610 | 7.389 | 2,700,030 |
| 2024-04-17 | 7.500 | 7.900 | 7.500 | 7.900 | 7.670 | 2,959,010 |
| 2024-04-16 | 7.700 | 7.790 | 7.260 | 7.340 | 7.127 | 2,956,069 |
| 2024-04-15 | 8.570 | 8.670 | 7.750 | 7.900 | 7.670 | 4,408,608 |
| 2024-04-12 | 8.770 | 8.990 | 8.660 | 8.680 | 8.428 | 2,336,600 |
| 2024-04-11 | 8.800 | 8.990 | 8.720 | 8.760 | 8.505 | 1,893,476 |
| 2024-04-10 | 9.100 | 9.110 | 8.770 | 8.820 | 8.564 | 1,802,917 |
| 2024-04-09 | 8.890 | 9.110 | 8.870 | 9.100 | 8.836 | 1,297,068 |
| 2024-04-08 | 9.160 | 9.190 | 8.850 | 8.890 | 8.632 | 1,987,800 |
| 2024-04-03 | 9.220 | 9.350 | 9.070 | 9.180 | 8.913 | 1,865,935 |
| 2024-04-02 | 9.080 | 9.170 | 9.030 | 9.160 | 8.894 | 1,530,000 |
| 2024-04-01 | 8.890 | 9.120 | 8.890 | 9.120 | 8.855 | 1,943,400 |
| 2024-03-29 | 8.810 | 8.900 | 8.750 | 8.860 | 8.603 | 1,209,000 |
| 2024-03-28 | 8.570 | 8.850 | 8.510 | 8.770 | 8.515 | 1,662,730 |
| 2024-03-27 | 8.830 | 8.930 | 8.570 | 8.570 | 8.321 | 2,004,000 |
| 2024-03-26 | 8.820 | 8.970 | 8.700 | 8.860 | 8.603 | 1,686,430 |
| 2024-03-25 | 8.950 | 9.090 | 8.800 | 8.810 | 8.554 | 2,324,000 |
| 2024-03-22 | 9.190 | 9.200 | 8.900 | 8.950 | 8.690 | 2,656,701 |
| 2024-03-21 | 9.310 | 9.380 | 9.060 | 9.170 | 8.904 | 3,575,510 |
| 2024-03-20 | 9.000 | 9.350 | 8.920 | 9.320 | 9.049 | 4,204,543 |
| 2024-03-19 | 8.840 | 9.050 | 8.750 | 8.970 | 8.709 | 3,289,317 |
| 2024-03-18 | 8.710 | 8.880 | 8.710 | 8.850 | 8.593 | 2,811,056 |
| 2024-03-15 | 8.520 | 8.750 | 8.510 | 8.700 | 8.447 | 2,419,713 |
| 2024-03-14 | 8.680 | 8.740 | 8.450 | 8.550 | 8.302 | 2,170,181 |
| 2024-03-13 | 8.560 | 8.670 | 8.530 | 8.630 | 8.379 | 2,485,002 |
| 2024-03-12 | 8.550 | 8.590 | 8.440 | 8.580 | 8.331 | 2,954,657 |
| 2024-03-11 | 8.370 | 8.540 | 8.330 | 8.490 | 8.243 | 2,735,273 |
| 2024-03-08 | 8.310 | 8.450 | 8.220 | 8.350 | 8.107 | 2,589,100 |
| 2024-03-07 | 8.410 | 8.470 | 8.290 | 8.300 | 8.059 | 3,622,097 |
| 2024-03-06 | 8.260 | 8.470 | 8.180 | 8.400 | 8.156 | 3,253,400 |
| 2024-03-05 | 8.680 | 8.680 | 8.310 | 8.350 | 8.107 | 4,926,213 |
| 2024-03-04 | 8.640 | 8.840 | 8.370 | 8.790 | 8.535 | 5,316,443 |
| 2024-03-01 | 8.360 | 8.480 | 8.270 | 8.470 | 8.224 | 3,230,800 |
| 2024-02-29 | 8.160 | 8.410 | 8.010 | 8.380 | 8.137 | 3,792,300 |
| 2024-02-28 | 8.920 | 9.040 | 8.080 | 8.100 | 7.865 | 5,582,584 |
| 2024-02-27 | 8.600 | 8.900 | 8.500 | 8.900 | 8.641 | 3,615,700 |
| 2024-02-26 | 8.450 | 8.860 | 8.410 | 8.630 | 8.379 | 4,432,059 |
| 2024-02-23 | 8.250 | 8.480 | 8.190 | 8.450 | 8.204 | 3,244,900 |
| 2024-02-22 | 8.040 | 8.250 | 8.000 | 8.250 | 8.010 | 3,046,432 |
| 2024-02-21 | 7.830 | 8.350 | 7.800 | 8.080 | 7.845 | 3,599,014 |
| 2024-02-20 | 7.850 | 7.930 | 7.640 | 7.900 | 7.670 | 2,812,005 |
| 2024-02-19 | 7.590 | 7.940 | 7.580 | 7.790 | 7.564 | 4,138,814 |
| 2024-02-08 | 6.990 | 7.830 | 6.820 | 7.560 | 7.340 | 5,452,053 |
| 2024-02-07 | 7.250 | 7.500 | 6.870 | 6.890 | 6.690 | 4,908,300 |
| 2024-02-06 | 6.960 | 7.660 | 6.800 | 7.360 | 7.146 | 3,923,530 |
| 2024-02-05 | 8.300 | 8.300 | 7.220 | 7.300 | 7.088 | 4,974,100 |
| 2024-02-02 | 8.910 | 9.030 | 8.080 | 8.340 | 8.098 | 4,814,462 |
| 2024-02-01 | 8.630 | 9.060 | 8.480 | 8.920 | 8.661 | 5,075,138 |
| 2024-01-31 | 9.180 | 9.270 | 8.700 | 8.750 | 8.496 | 4,061,600 |
| 2024-01-30 | 9.510 | 9.600 | 9.170 | 9.200 | 8.933 | 3,903,218 |
| 2024-01-29 | 10.290 | 10.330 | 9.610 | 9.610 | 9.331 | 4,492,597 |
| 2024-01-26 | 10.550 | 10.680 | 10.210 | 10.250 | 9.952 | 4,722,251 |
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.