Hangzhou Coco Healthcare Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	11.730	11.890	11.640	11.880	11.535	1,172,607
2022-08-03	11.740	12.050	11.650	11.700	11.360	1,472,053
2022-08-02	12.280	12.280	11.640	11.740	11.399	2,647,600
2022-08-01	12.440	12.480	12.290	12.390	12.030	1,514,182
2022-07-29	12.610	12.680	12.360	12.360	12.001	1,920,235
2022-07-28	12.490	12.700	12.410	12.600	12.234	3,835,193
2022-07-27	12.080	12.650	12.050	12.450	12.088	5,007,943
2022-07-26	11.900	12.100	11.720	12.090	11.739	1,717,802
2022-07-25	11.990	12.210	11.840	11.890	11.544	1,507,095
2022-07-22	12.200	12.200	11.840	11.980	11.632	1,742,968
2022-07-21	12.060	12.220	12.000	12.130	11.778	2,291,198
2022-07-20	12.000	12.090	11.960	12.080	11.729	2,223,620
2022-07-19	12.020	12.120	11.900	11.970	11.622	1,603,565
2022-07-18	11.760	12.020	11.760	12.000	11.651	2,111,945
2022-07-15	11.650	11.900	11.450	11.770	11.428	2,278,443
2022-07-14	11.650	11.800	11.580	11.720	11.379	1,525,864
2022-07-13	11.460	11.700	11.430	11.630	11.292	1,281,540
2022-07-12	11.800	11.800	11.460	11.460	11.127	2,230,364
2022-07-11	11.910	12.050	11.700	11.800	11.457	1,944,101
2022-07-08	11.900	12.080	11.810	11.920	11.574	1,564,321
2022-07-07	11.900	11.970	11.750	11.810	11.467	1,716,702
2022-07-06	12.000	12.090	11.780	11.900	11.554	2,005,081
2022-07-05	12.450	12.550	11.960	12.070	11.719	3,689,273
2022-07-04	12.430	12.470	12.320	12.380	12.020	1,767,019
2022-07-01	12.530	12.540	12.260	12.330	11.972	1,979,519
2022-06-30	12.480	12.610	12.420	12.480	12.117	2,113,488
2022-06-29	12.730	12.870	12.420	12.420	12.059	3,238,400
2022-06-28	12.660	12.790	12.400	12.790	12.418	2,431,088
2022-06-27	12.580	12.840	12.550	12.590	12.224	2,435,624
2022-06-24	12.540	12.680	12.400	12.530	12.166	2,248,547
2022-06-23	12.450	12.610	12.360	12.550	12.185	2,264,434
2022-06-22	12.940	12.980	12.440	12.480	12.117	3,014,900
2022-06-21	12.970	13.000	12.710	12.840	12.467	4,064,021
2022-06-20	12.850	13.150	12.800	12.950	12.574	3,122,722
2022-06-17	13.000	13.080	12.660	12.890	12.515	2,707,535
2022-06-16	12.610	13.390	12.570	13.000	12.622	3,511,095
2022-06-15	12.600	12.880	12.510	12.670	12.302	1,912,636
2022-06-14	12.630	12.630	12.170	12.510	12.146	1,652,991
2022-06-13	12.480	12.770	12.430	12.700	12.331	1,119,669
2022-06-10	12.400	12.620	12.330	12.540	12.176	906,677
2022-06-09	12.780	12.920	12.300	12.410	12.049	1,291,814
2022-06-08	12.810	12.990	12.570	12.780	12.409	1,300,791
2022-06-07	13.050	13.150	12.770	12.830	12.457	1,564,542
2022-06-06	12.850	13.150	12.850	13.070	12.690	1,614,782
2022-06-02	12.690	12.940	12.420	12.900	12.525	1,987,100
2022-06-01	12.630	12.880	12.570	12.690	12.321	1,394,847
2022-05-31	12.390	12.710	12.200	12.660	12.292	1,367,704
2022-05-30	12.630	12.630	12.300	12.440	12.079	836,250
2022-05-27	12.370	12.580	12.310	12.450	12.088	1,348,541
2022-05-26	12.330	12.460	12.020	12.430	12.069	1,716,007
2022-05-25	12.290	12.420	12.180	12.300	11.875	1,317,655
2022-05-24	13.100	13.290	12.220	12.220	11.797	2,594,986
2022-05-23	12.950	13.200	12.750	13.150	12.695	1,649,379
2022-05-20	12.950	13.060	12.830	12.960	12.512	1,746,301
2022-05-19	12.790	13.100	12.550	12.950	12.502	2,081,914
2022-05-18	12.930	13.160	12.880	12.950	12.502	1,412,100
2022-05-17	13.150	13.210	12.760	12.860	12.415	1,574,460
2022-05-16	13.300	13.310	13.000	13.120	12.666	1,568,500
2022-05-13	13.290	13.600	12.980	13.130	12.676	2,013,332
2022-05-12	13.230	13.490	13.000	13.180	12.724	3,275,613

← NewerPage 18 of 21 · 1,212 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.