Hangzhou Coco Healthcare Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	13.700	14.060	13.210	13.280	12.821	4,487,166
2022-05-10	13.210	13.590	13.190	13.330	12.869	3,441,570
2022-05-09	12.680	13.910	12.540	13.440	12.975	4,784,985
2022-05-06	12.250	12.730	12.250	12.590	12.155	2,044,699
2022-05-05	12.280	12.660	12.130	12.580	12.145	2,058,307
2022-04-29	11.800	12.580	11.790	12.230	11.807	2,880,800
2022-04-28	12.090	12.360	11.700	11.700	11.295	1,839,700
2022-04-27	12.120	12.300	11.550	12.250	11.826	2,548,854
2022-04-26	12.040	12.840	12.040	12.190	11.768	3,134,581
2022-04-25	13.440	13.440	12.100	12.160	11.739	4,873,122
2022-04-22	13.890	14.860	13.430	14.400	13.902	4,492,671
2022-04-21	13.930	14.480	13.780	13.880	13.400	1,889,477
2022-04-20	14.000	14.250	13.850	13.980	13.497	1,304,717
2022-04-19	13.740	14.040	13.690	13.860	13.381	1,015,516
2022-04-18	13.520	13.790	13.200	13.750	13.274	1,203,600
2022-04-15	13.810	13.880	13.480	13.520	13.052	1,168,369
2022-04-14	13.760	14.060	13.750	13.880	13.400	1,123,739
2022-04-13	13.900	13.990	13.670	13.760	13.284	1,184,271
2022-04-12	13.740	14.050	13.580	14.010	13.525	1,296,578
2022-04-11	14.270	14.280	13.620	13.750	13.274	1,437,443
2022-04-08	14.720	14.720	14.000	14.200	13.709	1,693,270
2022-04-07	15.180	15.180	14.630	14.630	14.124	1,791,000
2022-04-06	14.890	15.300	14.880	15.190	14.665	1,512,048
2022-04-01	15.110	15.150	14.860	14.890	14.375	1,524,315
2022-03-31	15.280	15.430	15.040	15.110	14.587	1,567,735
2022-03-30	15.330	15.400	15.100	15.280	14.752	1,413,117
2022-03-29	15.780	16.160	15.110	15.180	14.655	2,512,476
2022-03-28	15.650	15.730	15.380	15.540	15.003	1,402,544
2022-03-25	15.870	16.190	15.760	15.780	15.234	1,553,387
2022-03-24	16.050	16.050	15.730	15.780	15.234	1,475,873
2022-03-23	16.300	16.390	15.980	16.020	15.466	1,603,900
2022-03-22	16.440	16.560	16.090	16.230	15.669	2,052,048
2022-03-21	16.340	16.650	16.160	16.560	15.987	2,140,435
2022-03-18	16.340	16.500	16.100	16.300	15.736	2,118,056
2022-03-17	15.770	16.550	15.660	16.460	15.891	4,444,035
2022-03-16	15.900	16.160	14.840	15.650	15.109	4,106,967
2022-03-15	16.870	16.970	15.590	15.590	15.051	4,427,668
2022-03-14	18.150	18.290	17.090	17.110	16.518	4,074,050
2022-03-11	18.060	18.450	17.610	18.150	17.522	4,045,834
2022-03-10	18.160	19.130	18.160	18.380	17.744	5,277,779
2022-03-09	18.330	18.950	17.600	18.020	17.397	6,193,904
2022-03-08	20.110	20.230	18.330	18.690	18.044	11,520,479
2022-03-07	19.200	21.690	19.080	21.050	20.322	16,328,806
2022-03-04	18.820	19.880	18.820	19.620	18.941	8,353,650
2022-03-03	18.670	19.170	18.560	19.050	18.391	4,362,225
2022-03-02	18.150	19.550	18.030	18.660	18.015	5,007,557
2022-03-01	17.930	18.180	17.760	18.020	17.397	1,378,375
2022-02-28	17.880	17.900	17.350	17.760	17.146	1,792,767
2022-02-25	18.130	18.230	17.700	17.840	17.223	2,012,788
2022-02-24	18.420	18.680	17.550	17.710	17.097	4,422,604
2022-02-23	18.180	18.770	18.100	18.500	17.860	4,927,909
2022-02-22	19.260	20.160	18.250	18.270	17.638	7,561,205
2022-02-21	17.360	18.760	17.320	18.480	17.841	4,862,532
2022-02-18	17.150	17.470	17.150	17.380	16.779	1,052,816
2022-02-17	17.510	17.660	17.260	17.300	16.702	1,858,127
2022-02-16	17.380	17.720	17.190	17.640	17.030	2,118,647
2022-02-15	17.500	17.830	17.220	17.350	16.750	2,219,871
2022-02-14	16.770	18.010	16.740	17.600	16.991	3,391,362
2022-02-11	16.990	17.070	16.610	16.830	16.248	1,797,856
2022-02-10	17.370	17.770	16.840	17.180	16.586	2,620,588

← NewerPage 19 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.