Hangzhou Coco Healthcare Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	13.600	13.750	13.410	13.740	13.341	3,857,006
2023-02-03	13.850	13.880	13.480	13.610	13.215	4,938,021
2023-02-02	13.760	13.990	13.540	13.960	13.554	6,121,878
2023-02-01	13.530	13.850	13.430	13.830	13.428	5,221,320
2023-01-31	13.800	13.920	13.400	13.570	13.176	9,205,085
2023-01-30	13.920	14.210	13.680	14.210	13.797	9,546,998
2023-01-20	13.970	14.070	13.750	13.810	13.409	6,137,707
2023-01-19	14.510	14.520	13.910	13.960	13.554	11,918,929
2023-01-18	13.540	15.000	13.350	14.670	14.244	19,379,399
2023-01-17	13.400	13.780	13.220	13.600	13.205	9,630,202
2023-01-16	13.060	13.750	12.780	13.460	13.069	12,606,793
2023-01-13	12.630	13.030	12.500	12.950	12.574	6,355,138
2023-01-12	12.820	13.110	12.630	12.750	12.380	4,973,945
2023-01-11	12.920	13.050	12.750	12.790	12.418	7,594,092
2023-01-10	12.510	13.150	12.100	13.150	12.768	12,985,993
2023-01-09	12.610	12.700	12.380	12.450	12.088	5,826,366
2023-01-06	13.210	13.250	12.600	12.600	12.234	8,387,165
2023-01-05	13.510	13.600	12.950	13.130	12.748	12,939,260
2023-01-04	13.000	14.380	12.850	13.420	13.030	23,315,663
2023-01-03	12.000	12.570	12.000	12.170	11.816	7,956,670
2022-12-30	11.630	12.200	11.630	12.000	11.651	7,846,139
2022-12-29	12.400	12.420	11.670	11.690	11.350	12,256,118
2022-12-28	12.530	13.380	12.350	12.970	12.593	11,308,159
2022-12-27	13.000	13.000	12.430	12.500	12.137	9,621,668
2022-12-26	12.810	13.190	12.580	13.110	12.729	9,230,089
2022-12-23	13.410	13.470	12.900	13.200	12.816	14,341,342
2022-12-22	12.710	13.770	12.580	13.640	13.244	22,285,525
2022-12-21	12.350	13.200	12.070	12.800	12.428	15,533,066
2022-12-20	12.480	13.400	12.330	12.480	12.117	15,470,372
2022-12-19	12.850	14.410	12.850	13.200	12.816	16,678,524
2022-12-16	12.190	12.290	11.990	12.010	11.661	2,472,800
2022-12-15	12.450	12.750	12.130	12.190	11.836	4,054,491
2022-12-14	12.300	12.430	12.100	12.370	12.011	3,202,056
2022-12-13	11.850	12.300	11.850	12.250	11.894	3,828,985
2022-12-12	11.830	12.090	11.740	11.870	11.525	1,899,900
2022-12-09	12.000	12.050	11.790	11.930	11.583	1,636,500
2022-12-08	12.100	12.120	11.880	11.950	11.603	2,344,301
2022-12-07	11.890	12.060	11.670	12.060	11.710	2,660,331
2022-12-06	11.960	12.160	11.780	11.830	11.486	2,588,723
2022-12-05	11.980	12.100	11.820	12.000	11.651	3,045,169
2022-12-02	11.430	12.030	11.430	11.980	11.632	4,624,763
2022-12-01	11.260	11.590	11.260	11.430	11.098	2,129,201
2022-11-30	11.340	11.400	11.130	11.160	10.836	1,311,478
2022-11-29	11.000	11.350	11.000	11.340	11.010	2,133,900
2022-11-28	11.070	11.120	10.890	10.960	10.642	1,404,801
2022-11-25	11.180	11.320	11.050	11.110	10.787	971,507
2022-11-24	11.180	11.360	11.050	11.140	10.816	1,426,700
2022-11-23	11.430	11.450	10.960	11.180	10.855	1,718,917
2022-11-22	11.560	11.600	11.250	11.340	11.010	1,719,741
2022-11-21	11.460	11.540	11.300	11.440	11.108	1,416,707
2022-11-18	11.670	11.720	11.470	11.490	11.156	1,725,500
2022-11-17	11.510	11.630	11.470	11.600	11.263	1,591,687
2022-11-16	11.460	11.680	11.460	11.600	11.263	1,903,300
2022-11-15	11.600	11.750	11.460	11.490	11.156	2,361,100
2022-11-14	11.410	11.750	11.340	11.570	11.234	2,294,300
2022-11-11	11.560	11.900	11.400	11.450	11.117	4,347,184
2022-11-10	11.290	11.660	11.150	11.570	11.234	3,622,787
2022-11-09	11.040	11.420	10.990	11.280	10.952	3,298,101
2022-11-08	11.190	11.190	10.980	11.080	10.758	1,660,206
2022-11-07	11.050	11.230	10.900	11.220	10.894	2,939,965

← NewerPage 16 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.