Hangzhou Coco Healthcare Products Co.Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	10.420	10.660	10.140	10.630	10.321	5,591,208
2024-01-24	9.980	10.870	9.950	10.440	10.137	7,173,874
2024-01-23	10.220	10.260	9.540	9.950	9.661	7,588,471
2024-01-22	11.000	11.110	9.910	10.300	10.001	9,161,981
2024-01-19	10.540	11.380	10.450	10.970	10.651	10,246,534
2024-01-18	10.860	10.870	10.250	10.540	10.234	9,923,621
2024-01-17	10.830	11.430	10.580	11.040	10.719	12,225,035
2024-01-16	10.820	11.230	10.610	10.830	10.515	7,813,185
2024-01-15	10.560	10.560	10.560	10.560	10.253	0
2024-01-12	10.700	10.790	10.550	10.560	10.253	1,847,334
2024-01-11	10.610	10.750	10.490	10.650	10.341	2,124,121
2024-01-10	10.560	10.770	10.430	10.610	10.302	2,559,000
2024-01-09	10.520	10.680	10.470	10.530	10.224	2,126,683
2024-01-08	10.720	10.740	10.390	10.400	10.098	3,502,547
2024-01-05	10.740	11.000	10.600	10.680	10.370	3,928,160
2024-01-04	10.690	10.780	10.650	10.720	10.408	1,420,900
2024-01-03	10.780	10.810	10.590	10.730	10.418	1,412,050
2024-01-02	10.650	10.800	10.590	10.710	10.399	2,351,805
2023-12-29	10.510	10.680	10.510	10.660	10.350	1,759,450
2023-12-28	10.280	10.580	10.180	10.540	10.234	2,439,300
2023-12-27	10.260	10.420	10.200	10.310	10.010	1,936,001
2023-12-26	10.460	10.470	10.260	10.290	9.991	2,354,589
2023-12-25	10.690	10.740	10.400	10.440	10.137	2,480,701
2023-12-22	10.930	10.930	10.640	10.660	10.350	1,856,702
2023-12-21	10.670	10.860	10.520	10.840	10.525	1,899,249
2023-12-20	10.710	10.870	10.650	10.660	10.350	1,559,750
2023-12-19	10.660	10.800	10.590	10.710	10.399	1,387,960
2023-12-18	10.920	10.920	10.590	10.640	10.331	2,378,700
2023-12-15	10.880	10.990	10.800	10.920	10.603	2,354,235
2023-12-14	10.990	11.060	10.770	10.820	10.506	3,178,390
2023-12-13	11.220	11.290	10.920	10.940	10.622	3,253,900
2023-12-12	11.350	11.350	11.190	11.280	10.952	1,979,901
2023-12-11	11.300	11.480	11.200	11.330	11.001	2,002,202
2023-12-08	11.580	11.640	11.290	11.310	10.981	1,629,201
2023-12-07	11.650	11.740	11.490	11.580	11.244	1,359,100
2023-12-06	11.610	11.770	11.520	11.670	11.331	1,278,300
2023-12-05	11.740	11.770	11.600	11.600	11.263	1,222,001
2023-12-04	11.930	11.960	11.590	11.740	11.399	2,199,600
2023-12-01	11.870	11.990	11.780	11.920	11.574	983,660
2023-11-30	11.910	12.000	11.800	11.870	11.525	1,307,600
2023-11-29	12.020	12.080	11.890	11.910	11.564	891,190
2023-11-28	11.790	12.050	11.730	12.020	11.671	1,520,227
2023-11-27	12.000	12.040	11.790	11.790	11.447	1,719,338
2023-11-24	12.100	12.120	11.910	11.990	11.642	1,430,100
2023-11-23	12.000	12.120	11.990	12.080	11.729	1,243,900
2023-11-22	12.170	12.210	12.010	12.020	11.671	2,057,100
2023-11-21	12.190	12.340	12.110	12.190	11.836	2,527,500
2023-11-20	12.140	12.230	12.020	12.160	11.807	1,798,900
2023-11-17	12.110	12.160	12.020	12.140	11.787	1,188,160
2023-11-16	12.260	12.280	12.090	12.100	11.748	1,316,100
2023-11-15	12.230	12.300	12.190	12.250	11.894	1,584,328
2023-11-14	12.180	12.230	12.080	12.210	11.855	1,575,128
2023-11-13	12.080	12.190	12.010	12.190	11.836	1,679,954
2023-11-10	12.040	12.080	11.880	12.020	11.671	1,078,900
2023-11-09	12.090	12.170	11.990	12.010	11.661	1,559,968
2023-11-08	12.150	12.220	12.040	12.080	11.729	1,179,500
2023-11-07	12.180	12.200	12.000	12.150	11.797	1,672,900
2023-11-06	12.070	12.180	11.950	12.170	11.816	1,204,100
2023-11-03	12.010	12.120	11.880	11.950	11.603	1,123,700
2023-11-02	12.170	12.170	11.860	11.880	11.535	1,495,700

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.