Hangzhou Coco Healthcare Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	10.850	11.020	10.790	10.980	10.661	2,283,782
2022-11-03	10.830	10.960	10.750	10.900	10.583	1,973,222
2022-11-02	10.720	10.950	10.720	10.870	10.554	2,226,301
2022-11-01	10.580	10.810	10.500	10.760	10.447	2,002,001
2022-10-31	10.320	10.600	10.320	10.460	10.156	1,525,109
2022-10-28	10.730	10.910	10.280	10.320	10.020	2,439,005
2022-10-27	10.600	11.050	10.490	10.750	10.438	4,162,232
2022-10-26	10.230	10.560	10.230	10.490	10.185	1,594,215
2022-10-25	10.230	10.400	9.990	10.170	9.874	1,435,011
2022-10-24	10.580	10.630	10.140	10.230	9.933	1,379,000
2022-10-21	10.730	10.780	10.530	10.530	10.224	904,036
2022-10-20	10.660	10.840	10.620	10.700	10.389	1,189,800
2022-10-19	10.880	10.880	10.640	10.690	10.379	1,074,700
2022-10-18	10.930	10.940	10.700	10.800	10.486	1,525,400
2022-10-17	10.750	11.020	10.600	10.860	10.544	2,132,400
2022-10-14	10.450	10.800	10.380	10.710	10.399	2,249,005
2022-10-13	10.200	10.440	10.160	10.390	10.088	2,156,911
2022-10-12	10.050	10.230	9.910	10.220	9.923	1,485,708
2022-10-11	10.200	10.200	9.940	10.080	9.787	1,135,860
2022-10-10	10.360	10.450	10.090	10.140	9.845	1,081,086
2022-09-30	10.500	10.520	10.240	10.310	10.010	1,098,200
2022-09-29	10.690	10.800	10.350	10.390	10.088	1,407,028
2022-09-28	10.940	11.010	10.600	10.600	10.292	1,114,900
2022-09-27	10.480	10.900	10.470	10.900	10.583	2,113,598
2022-09-26	10.860	10.860	10.340	10.400	10.098	2,403,386
2022-09-23	11.590	11.650	10.970	10.970	10.651	2,841,152
2022-09-22	11.720	11.870	11.580	11.590	11.253	1,809,024
2022-09-21	12.030	12.030	11.720	11.840	11.496	1,413,201
2022-09-20	11.560	12.040	11.560	12.030	11.680	2,471,815
2022-09-19	11.730	11.800	11.360	11.500	11.166	1,781,301
2022-09-16	12.300	12.300	11.730	11.730	11.389	2,436,800
2022-09-15	12.260	12.320	12.080	12.310	11.952	2,417,374
2022-09-14	11.990	12.290	11.900	12.250	11.894	1,975,260
2022-09-13	11.840	12.340	11.780	12.210	11.855	3,468,881
2022-09-09	11.800	11.870	11.730	11.800	11.457	994,600
2022-09-08	11.780	11.870	11.680	11.790	11.447	1,212,361
2022-09-07	12.050	12.080	11.770	11.780	11.438	2,241,900
2022-09-06	12.240	12.240	11.990	12.090	11.739	1,777,400
2022-09-05	12.280	12.330	12.040	12.110	11.758	1,496,400
2022-09-02	12.070	12.290	12.050	12.290	11.933	1,586,683
2022-09-01	12.340	12.380	12.020	12.080	11.729	2,670,882
2022-08-31	12.530	12.580	12.120	12.460	12.098	3,680,841
2022-08-30	12.020	12.610	11.990	12.470	12.108	5,771,517
2022-08-29	11.430	12.020	11.300	11.990	11.642	2,238,331
2022-08-26	11.640	11.810	11.630	11.690	11.350	967,607
2022-08-25	11.790	11.850	11.530	11.630	11.292	1,385,927
2022-08-24	12.000	12.040	11.680	11.690	11.350	1,765,200
2022-08-23	12.070	12.110	11.930	12.000	11.651	1,370,145
2022-08-22	12.290	12.300	12.020	12.100	11.748	1,893,380
2022-08-19	12.290	12.460	12.230	12.240	11.884	1,553,780
2022-08-18	12.410	12.490	12.240	12.290	11.933	1,467,998
2022-08-17	12.400	12.680	12.300	12.480	12.117	2,729,692
2022-08-16	12.340	12.400	12.230	12.300	11.943	1,110,000
2022-08-15	12.490	12.500	12.260	12.350	11.991	1,369,565
2022-08-12	12.660	12.660	12.420	12.440	12.079	1,405,000
2022-08-11	12.500	12.580	12.350	12.570	12.205	2,834,426
2022-08-10	12.150	12.380	12.040	12.310	11.952	1,881,112
2022-08-09	12.080	12.190	11.950	12.180	11.826	1,358,474
2022-08-08	11.980	12.080	11.870	12.080	11.729	1,000,949
2022-08-05	11.880	12.010	11.820	12.010	11.661	1,238,034

← NewerPage 17 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.