Hangzhou Coco Healthcare Products Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 8.180 | 8.350 | 8.020 | 8.090 | 8.090 | 3,317,601 |
| 2026-07-21 | 8.400 | 8.450 | 8.160 | 8.240 | 8.240 | 4,439,800 |
| 2026-07-20 | 8.600 | 8.840 | 8.340 | 8.430 | 8.430 | 4,820,300 |
| 2026-07-17 | 8.870 | 9.020 | 8.440 | 8.640 | 8.640 | 4,565,200 |
| 2026-07-16 | 8.510 | 8.920 | 8.450 | 8.820 | 8.820 | 3,905,068 |
| 2026-07-15 | 8.490 | 8.670 | 8.350 | 8.550 | 8.550 | 3,209,200 |
| 2026-07-14 | 8.130 | 8.470 | 8.070 | 8.430 | 8.430 | 3,391,976 |
| 2026-07-13 | 8.310 | 8.360 | 8.100 | 8.130 | 8.130 | 2,638,900 |
| 2026-07-10 | 8.200 | 8.490 | 8.040 | 8.320 | 8.320 | 2,918,999 |
| 2026-07-09 | 8.210 | 8.320 | 8.000 | 8.210 | 8.210 | 2,804,600 |
| 2026-07-08 | 8.230 | 8.320 | 8.090 | 8.240 | 8.240 | 2,431,000 |
| 2026-07-07 | 8.530 | 8.530 | 8.230 | 8.270 | 8.270 | 2,331,800 |
| 2026-07-06 | 8.590 | 8.720 | 8.490 | 8.520 | 8.520 | 2,332,900 |
| 2026-07-03 | 8.500 | 8.650 | 8.430 | 8.590 | 8.590 | 2,893,700 |
| 2026-07-02 | 8.370 | 8.610 | 8.290 | 8.420 | 8.420 | 3,175,464 |
| 2026-07-01 | 8.120 | 8.500 | 8.120 | 8.370 | 8.370 | 3,261,300 |
| 2026-06-30 | 8.290 | 8.340 | 8.040 | 8.170 | 8.170 | 2,608,200 |
| 2026-06-29 | 8.120 | 8.340 | 7.860 | 8.290 | 8.290 | 3,654,000 |
| 2026-06-26 | 8.290 | 8.340 | 8.020 | 8.160 | 8.160 | 3,324,000 |
| 2026-06-25 | 8.500 | 8.560 | 8.180 | 8.370 | 8.370 | 4,239,902 |
| 2026-06-24 | 9.050 | 9.100 | 8.570 | 8.600 | 8.480 | 4,928,600 |
| 2026-06-23 | 8.900 | 9.350 | 8.840 | 9.120 | 8.993 | 4,724,000 |
| 2026-06-22 | 8.910 | 8.950 | 8.450 | 8.950 | 8.825 | 5,960,260 |
| 2026-06-18 | 8.720 | 9.440 | 8.610 | 8.960 | 8.835 | 7,643,100 |
| 2026-06-17 | 9.050 | 9.120 | 8.730 | 8.760 | 8.638 | 3,455,200 |
| 2026-06-16 | 8.990 | 9.070 | 8.840 | 9.000 | 8.874 | 3,192,104 |
| 2026-06-15 | 9.170 | 9.420 | 8.960 | 9.000 | 8.874 | 3,434,400 |
| 2026-06-12 | 8.860 | 9.190 | 8.790 | 9.160 | 9.032 | 3,330,400 |
| 2026-06-11 | 8.990 | 9.040 | 8.740 | 8.800 | 8.677 | 2,833,700 |
| 2026-06-10 | 9.050 | 9.120 | 8.860 | 8.980 | 8.855 | 3,017,600 |
| 2026-06-09 | 9.100 | 9.290 | 8.970 | 9.110 | 8.983 | 2,651,100 |
| 2026-06-08 | 9.250 | 9.370 | 8.920 | 9.040 | 8.914 | 3,163,200 |
| 2026-06-05 | 9.090 | 9.410 | 9.090 | 9.300 | 9.170 | 3,995,400 |
| 2026-06-04 | 9.370 | 9.430 | 9.000 | 9.080 | 8.953 | 3,170,845 |
| 2026-06-03 | 9.590 | 9.660 | 9.300 | 9.400 | 9.269 | 3,422,526 |
| 2026-06-02 | 9.860 | 9.920 | 9.610 | 9.630 | 9.496 | 3,243,400 |
| 2026-06-01 | 9.510 | 9.930 | 9.460 | 9.810 | 9.673 | 3,881,500 |
| 2026-05-29 | 9.780 | 9.810 | 9.530 | 9.600 | 9.466 | 2,849,504 |
| 2026-05-28 | 9.840 | 9.870 | 9.540 | 9.720 | 9.584 | 2,627,000 |
| 2026-05-27 | 9.980 | 10.000 | 9.600 | 9.830 | 9.693 | 3,016,500 |
| 2026-05-26 | 10.050 | 10.140 | 9.790 | 9.990 | 9.851 | 2,878,100 |
| 2026-05-25 | 10.320 | 10.410 | 10.030 | 10.100 | 9.959 | 2,245,400 |
| 2026-05-22 | 10.220 | 10.360 | 9.990 | 10.320 | 10.176 | 2,831,400 |
| 2026-05-21 | 10.510 | 10.600 | 10.060 | 10.120 | 9.979 | 3,656,600 |
| 2026-05-20 | 10.700 | 10.700 | 10.400 | 10.490 | 10.344 | 2,080,300 |
| 2026-05-19 | 10.660 | 10.800 | 10.530 | 10.660 | 10.511 | 2,292,100 |
| 2026-05-18 | 10.500 | 10.630 | 10.410 | 10.610 | 10.462 | 2,785,000 |
| 2026-05-15 | 10.840 | 10.840 | 10.430 | 10.530 | 10.383 | 3,194,403 |
| 2026-05-14 | 10.980 | 10.980 | 10.720 | 10.770 | 10.620 | 3,064,577 |
| 2026-05-13 | 11.040 | 11.050 | 10.860 | 10.940 | 10.787 | 4,687,197 |
| 2026-05-12 | 11.460 | 11.510 | 10.900 | 11.020 | 10.866 | 6,467,284 |
| 2026-05-11 | 11.530 | 11.540 | 11.280 | 11.460 | 11.300 | 3,307,700 |
| 2026-05-08 | 11.370 | 11.550 | 11.240 | 11.520 | 11.359 | 2,545,320 |
| 2026-05-07 | 11.380 | 11.380 | 11.280 | 11.320 | 11.162 | 1,651,500 |
| 2026-05-06 | 11.300 | 11.470 | 11.270 | 11.330 | 11.172 | 2,889,335 |
| 2026-04-30 | 11.250 | 11.380 | 11.210 | 11.300 | 11.142 | 2,197,200 |
| 2026-04-29 | 10.980 | 11.330 | 10.920 | 11.270 | 11.113 | 3,656,358 |
| 2026-04-28 | 11.130 | 11.280 | 10.970 | 10.990 | 10.837 | 3,712,600 |
| 2026-04-27 | 11.220 | 11.400 | 10.730 | 11.210 | 11.054 | 6,406,562 |
| 2026-04-24 | 11.450 | 11.710 | 11.370 | 11.630 | 11.468 | 1,818,000 |
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.