Hangzhou Coco Healthcare Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	12.880	12.880	12.560	12.620	12.253	2,974,300
2023-07-31	12.630	12.890	12.530	12.870	12.496	4,375,200
2023-07-28	12.260	12.740	12.260	12.700	12.331	5,015,200
2023-07-27	12.460	12.540	12.310	12.320	11.962	3,221,201
2023-07-26	12.360	12.570	12.310	12.520	12.156	5,353,300
2023-07-25	12.540	12.730	12.340	12.400	12.040	6,390,063
2023-07-24	12.800	12.860	12.460	12.590	12.224	8,819,700
2023-07-21	12.230	13.480	12.150	13.030	12.651	14,078,197
2023-07-20	12.050	12.260	12.050	12.140	11.787	2,328,370
2023-07-19	11.910	12.150	11.810	12.100	11.748	1,938,687
2023-07-18	11.720	11.920	11.690	11.900	11.554	1,233,934
2023-07-17	11.990	12.010	11.590	11.800	11.457	1,346,136
2023-07-14	11.910	11.950	11.790	11.830	11.486	1,010,834
2023-07-13	11.820	11.930	11.730	11.910	11.564	901,505
2023-07-12	11.960	11.960	11.730	11.750	11.409	955,600
2023-07-11	11.830	11.950	11.760	11.940	11.593	983,480
2023-07-10	11.730	11.950	11.690	11.820	11.477	1,331,315
2023-07-07	11.720	11.790	11.630	11.680	11.341	912,715
2023-07-06	11.840	11.860	11.700	11.740	11.399	962,700
2023-07-05	11.780	11.880	11.720	11.810	11.467	1,274,400
2023-07-04	11.730	11.830	11.690	11.810	11.467	1,370,999
2023-07-03	11.660	11.790	11.480	11.740	11.399	1,687,700
2023-06-30	11.440	11.700	11.420	11.630	11.292	1,636,300
2023-06-29	11.320	11.480	11.270	11.420	11.088	1,292,300
2023-06-28	11.330	11.340	11.140	11.310	10.981	1,170,349
2023-06-27	10.960	11.350	10.880	11.300	10.972	1,974,047
2023-06-26	11.110	11.110	10.850	10.900	10.583	1,402,500
2023-06-21	11.320	11.340	11.060	11.060	10.739	1,518,782
2023-06-20	11.300	11.430	11.200	11.270	10.943	1,902,729
2023-06-19	11.650	11.750	11.290	11.330	11.001	2,837,800
2023-06-16	11.710	11.820	11.680	11.690	11.350	1,107,106
2023-06-15	11.830	11.830	11.630	11.730	11.389	1,396,700
2023-06-14	11.820	11.900	11.670	11.820	11.477	1,315,400
2023-06-13	11.840	11.910	11.650	11.750	11.409	1,433,700
2023-06-12	11.650	11.840	11.500	11.780	11.438	2,048,800
2023-06-09	11.880	11.890	11.580	11.600	11.263	1,620,207
2023-06-08	11.970	11.970	11.760	11.850	11.506	1,246,900
2023-06-07	12.010	12.040	11.870	11.920	11.574	1,079,755
2023-06-06	12.110	12.150	11.940	11.940	11.593	1,697,898
2023-06-05	12.100	12.170	11.990	12.150	11.797	1,527,503
2023-06-02	11.950	12.250	11.940	12.180	11.826	1,975,453
2023-06-01	11.770	12.040	11.660	11.970	11.622	2,036,207
2023-05-31	11.940	11.960	11.720	11.720	11.379	2,233,599
2023-05-30	12.090	12.140	11.800	11.920	11.574	2,300,799
2023-05-29	12.110	12.340	12.000	12.090	11.739	1,473,801
2023-05-26	12.160	12.230	12.070	12.160	11.807	1,200,800
2023-05-25	12.240	12.370	12.030	12.210	11.855	1,984,621
2023-05-24	12.330	12.430	12.230	12.300	11.943	1,597,900
2023-05-23	12.440	12.580	12.280	12.400	12.040	2,333,087
2023-05-22	12.200	12.540	12.170	12.460	12.098	3,575,499
2023-05-19	12.050	12.200	11.920	12.110	11.758	1,557,400
2023-05-18	12.080	12.150	11.970	12.120	11.768	1,481,900
2023-05-17	11.930	12.080	11.840	12.030	11.680	1,237,800
2023-05-16	12.100	12.110	11.900	11.920	11.574	1,432,400
2023-05-15	12.030	12.120	11.900	12.090	11.739	2,252,134
2023-05-12	12.060	12.180	12.000	12.040	11.690	2,332,200
2023-05-11	11.970	12.180	11.810	12.050	11.700	2,591,081
2023-05-10	11.750	11.980	11.630	11.930	11.583	2,283,663
2023-05-09	11.920	12.060	11.690	11.710	11.370	3,559,460
2023-05-08	11.860	12.240	11.730	12.090	11.739	5,968,270

← NewerPage 14 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.