Hangzhou Coco Healthcare Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	12.030	12.190	11.940	12.100	11.748	1,339,100
2023-10-31	11.940	12.090	11.830	11.970	11.622	1,459,213
2023-10-30	11.700	12.180	11.700	11.940	11.593	2,749,300
2023-10-27	11.300	11.800	11.200	11.700	11.360	3,775,787
2023-10-26	12.040	12.130	11.200	11.300	10.972	4,725,045
2023-10-25	12.270	12.280	11.990	12.160	11.807	1,777,900
2023-10-24	11.690	12.130	11.610	12.120	11.768	2,380,034
2023-10-23	11.940	11.940	11.530	11.570	11.234	1,792,201
2023-10-20	11.900	12.080	11.800	11.850	11.506	1,157,400
2023-10-19	11.850	12.130	11.740	11.890	11.544	1,530,800
2023-10-18	12.100	12.130	11.830	11.910	11.564	1,263,900
2023-10-17	12.050	12.320	12.000	12.140	11.787	1,718,900
2023-10-16	12.030	12.200	11.910	11.950	11.603	1,525,800
2023-10-13	12.290	12.290	11.890	11.960	11.612	2,009,700
2023-10-12	12.260	12.510	12.260	12.330	11.972	1,591,500
2023-10-11	12.180	12.370	12.090	12.260	11.904	1,617,200
2023-10-10	12.270	12.290	12.020	12.110	11.758	1,845,700
2023-10-09	12.640	12.750	12.100	12.160	11.807	3,908,800
2023-09-28	12.600	12.870	12.600	12.750	12.380	1,782,300
2023-09-27	12.400	12.660	12.320	12.560	12.195	1,849,300
2023-09-26	12.530	12.570	12.360	12.360	12.001	1,674,400
2023-09-25	12.650	12.790	12.520	12.540	12.176	1,778,100
2023-09-22	12.600	12.680	12.450	12.660	12.292	1,339,100
2023-09-21	12.800	12.830	12.510	12.600	12.234	2,465,700
2023-09-20	12.740	12.960	12.680	12.860	12.486	2,674,400
2023-09-19	12.900	12.980	12.670	12.740	12.370	1,948,600
2023-09-18	12.780	12.990	12.660	12.970	12.593	2,841,400
2023-09-15	12.390	12.830	12.320	12.810	12.438	3,351,800
2023-09-14	12.580	12.600	12.330	12.390	12.030	1,698,999
2023-09-13	12.830	12.830	12.480	12.560	12.195	2,471,100
2023-09-12	12.630	12.970	12.350	12.830	12.457	3,674,600
2023-09-11	12.700	12.720	12.450	12.610	12.244	1,690,700
2023-09-08	12.680	12.840	12.470	12.560	12.195	1,591,300
2023-09-07	12.720	12.830	12.530	12.580	12.214	1,552,700
2023-09-06	12.810	12.920	12.700	12.770	12.399	1,710,500
2023-09-05	12.990	13.030	12.750	12.810	12.438	1,863,900
2023-09-04	13.000	13.200	12.920	12.980	12.603	2,382,300
2023-09-01	12.980	13.200	12.800	13.060	12.680	3,304,369
2023-08-31	12.960	13.050	12.810	12.850	12.477	2,548,000
2023-08-30	12.920	13.120	12.800	12.990	12.613	4,301,461
2023-08-29	12.150	12.920	12.060	12.830	12.457	5,109,615
2023-08-28	12.340	12.480	12.000	12.180	11.826	3,631,034
2023-08-25	11.820	12.060	11.610	11.690	11.350	1,958,141
2023-08-24	11.830	11.950	11.520	11.820	11.477	2,070,034
2023-08-23	12.220	12.220	11.760	11.800	11.457	2,188,600
2023-08-22	12.400	12.600	12.000	12.210	11.855	2,804,900
2023-08-21	12.470	12.780	12.450	12.460	12.098	2,567,400
2023-08-18	12.880	12.880	12.570	12.580	12.214	3,445,700
2023-08-17	12.770	12.970	12.770	12.860	12.486	4,984,582
2023-08-16	12.520	13.240	12.460	12.870	12.496	8,436,000
2023-08-15	12.240	12.510	12.120	12.450	12.088	2,179,564
2023-08-14	12.060	12.250	12.000	12.230	11.875	1,948,600
2023-08-11	12.400	12.400	12.130	12.140	11.787	2,317,871
2023-08-10	12.390	12.390	12.180	12.390	12.030	1,460,835
2023-08-09	12.360	12.420	12.220	12.300	11.943	1,284,300
2023-08-08	12.440	12.440	12.250	12.350	11.991	1,405,455
2023-08-07	12.390	12.510	12.270	12.330	11.972	2,232,891
2023-08-04	12.750	12.750	12.380	12.440	12.079	2,659,700
2023-08-03	12.510	12.760	12.460	12.730	12.360	2,605,334
2023-08-02	12.560	12.660	12.420	12.570	12.205	1,964,400

← NewerPage 13 of 21 · 1,219 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.