Hangzhou Coco Healthcare Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	11.670	11.700	11.420	11.610	11.273	1,596,628
2023-05-04	11.670	11.740	11.510	11.640	11.302	1,999,311
2023-04-28	11.550	11.700	11.390	11.650	11.311	2,920,149
2023-04-27	11.110	11.810	11.110	11.670	11.331	3,047,251
2023-04-26	10.890	11.270	10.890	11.240	10.913	1,420,133
2023-04-25	11.430	11.430	10.870	10.990	10.671	1,702,400
2023-04-24	11.180	11.450	11.130	11.350	11.020	1,318,701
2023-04-21	11.440	11.660	11.210	11.230	10.904	1,728,100
2023-04-20	11.880	11.900	11.510	11.520	11.185	2,340,200
2023-04-19	12.010	12.200	11.880	11.900	11.554	2,374,500
2023-04-18	11.650	12.220	11.630	12.090	11.739	3,851,093
2023-04-17	11.680	11.790	11.550	11.720	11.379	1,377,899
2023-04-14	11.760	11.880	11.630	11.670	11.331	1,285,364
2023-04-13	11.920	11.920	11.730	11.750	11.409	1,196,901
2023-04-12	11.860	11.890	11.770	11.870	11.525	946,634
2023-04-11	11.900	12.120	11.750	11.790	11.447	1,397,201
2023-04-10	12.130	12.150	11.880	11.980	11.632	1,360,724
2023-04-07	11.720	12.200	11.720	12.130	11.778	1,967,824
2023-04-06	11.970	12.020	11.750	11.800	11.457	1,953,967
2023-04-04	12.360	12.450	11.950	12.000	11.651	2,533,400
2023-04-03	12.320	12.470	12.230	12.280	11.923	1,841,302
2023-03-31	12.210	12.310	12.180	12.290	11.933	1,190,400
2023-03-30	12.460	12.460	12.170	12.200	11.845	1,686,601
2023-03-29	12.560	12.610	12.330	12.370	12.011	1,363,136
2023-03-28	12.500	12.640	12.410	12.540	12.176	1,505,401
2023-03-27	12.510	12.690	12.360	12.530	12.166	1,955,100
2023-03-24	12.520	12.660	12.460	12.510	12.146	1,521,836
2023-03-23	12.480	12.540	12.320	12.490	12.127	1,753,651
2023-03-22	12.550	12.760	12.510	12.530	12.166	2,163,949
2023-03-21	11.990	12.540	11.950	12.520	12.156	3,241,901
2023-03-20	12.070	12.150	11.920	12.040	11.690	2,271,900
2023-03-17	12.290	12.350	12.000	12.090	11.739	2,801,399
2023-03-16	12.350	12.500	12.150	12.170	11.816	2,342,600
2023-03-15	12.690	12.770	12.400	12.430	12.069	2,986,100
2023-03-14	12.500	12.790	12.240	12.640	12.273	3,751,301
2023-03-13	12.570	12.580	12.330	12.530	12.166	1,867,600
2023-03-10	12.500	12.620	12.220	12.580	12.214	2,945,244
2023-03-09	12.480	12.630	12.330	12.580	12.214	2,417,800
2023-03-08	12.390	12.500	12.320	12.470	12.108	2,196,200
2023-03-07	12.800	12.840	12.350	12.360	12.001	3,679,950
2023-03-06	13.380	13.390	12.650	12.800	12.428	6,854,755
2023-03-03	13.330	13.430	13.230	13.380	12.991	1,774,800
2023-03-02	13.440	13.500	13.220	13.280	12.894	2,495,618
2023-03-01	13.650	13.680	13.280	13.490	13.098	3,115,821
2023-02-28	13.280	13.610	13.260	13.530	13.137	3,142,500
2023-02-27	13.670	13.730	13.170	13.170	12.787	4,735,747
2023-02-24	13.790	13.900	13.600	13.730	13.331	3,484,609
2023-02-23	14.110	14.260	13.720	13.720	13.321	5,008,864
2023-02-22	13.840	14.120	13.710	14.100	13.690	4,804,708
2023-02-21	14.000	14.060	13.770	13.930	13.525	5,071,899
2023-02-20	14.230	14.240	13.740	14.070	13.661	7,523,344
2023-02-17	13.650	14.290	13.630	14.240	13.826	12,079,193
2023-02-16	13.530	14.060	13.420	13.750	13.350	9,882,564
2023-02-15	13.530	13.600	13.340	13.460	13.069	3,143,922
2023-02-14	13.460	13.700	13.340	13.520	13.127	3,609,339
2023-02-13	13.070	13.540	13.070	13.470	13.079	4,380,532
2023-02-10	13.260	13.410	13.060	13.200	12.816	3,512,813
2023-02-09	13.250	13.350	13.110	13.320	12.933	4,107,800
2023-02-08	13.820	13.820	13.200	13.260	12.875	5,107,367
2023-02-07	13.690	13.860	13.600	13.810	13.409	4,016,460

← NewerPage 15 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.