Hangzhou Coco Healthcare Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	16.930	17.160	16.860	17.060	16.470	1,239,930
2022-02-08	16.500	17.240	16.460	16.920	16.335	1,720,138
2022-02-07	16.440	16.750	16.350	16.590	16.016	1,422,698
2022-01-28	15.960	16.580	15.960	16.420	15.852	1,420,663
2022-01-27	16.810	16.880	15.900	15.900	15.350	1,919,003
2022-01-26	16.810	17.030	16.740	16.870	16.287	1,301,245
2022-01-25	18.020	18.320	16.680	16.720	16.142	3,521,330
2022-01-24	18.760	18.760	18.120	18.130	17.503	1,754,222
2022-01-21	19.200	19.200	18.450	18.500	17.860	2,652,177
2022-01-20	19.390	19.700	19.040	19.110	18.449	3,291,715
2022-01-19	18.920	19.740	18.890	19.390	18.719	3,303,139
2022-01-18	20.120	20.160	18.960	18.980	18.324	5,489,318
2022-01-17	20.210	20.820	19.830	20.180	19.482	6,524,399
2022-01-14	19.360	20.360	19.150	20.200	19.501	7,675,073
2022-01-13	19.350	19.460	19.200	19.230	18.565	2,014,832
2022-01-12	19.310	19.720	19.210	19.460	18.787	3,761,997
2022-01-11	18.880	20.080	18.840	19.640	18.961	6,766,668
2022-01-10	18.280	19.190	18.000	18.950	18.295	3,405,164
2022-01-07	18.630	18.830	18.250	18.280	17.648	2,982,324
2022-01-06	18.540	18.980	18.460	18.700	18.053	3,232,948
2022-01-05	18.770	18.830	18.390	18.520	17.879	1,443,721
2022-01-04	18.470	18.870	18.470	18.770	18.121	1,995,723
2021-12-31	18.610	18.760	18.450	18.450	17.812	1,512,257
2021-12-30	18.600	18.680	18.420	18.610	17.966	1,254,973
2021-12-29	18.450	18.730	18.290	18.610	17.966	1,661,858
2021-12-28	18.360	18.560	18.240	18.460	17.822	1,458,238
2021-12-27	18.160	18.280	17.910	18.230	17.600	1,633,885
2021-12-24	18.370	18.520	18.130	18.180	17.551	1,486,832
2021-12-23	18.640	18.640	18.310	18.370	17.735	2,615,931
2021-12-22	18.880	19.060	18.850	18.980	18.324	1,595,140
2021-12-21	18.800	19.050	18.660	18.920	18.266	1,478,065
2021-12-20	19.130	19.130	18.680	18.710	18.063	2,402,566
2021-12-17	19.800	19.810	19.100	19.150	18.488	4,216,255
2021-12-16	20.200	20.340	19.920	19.990	19.299	2,175,158
2021-12-15	19.910	20.480	19.600	20.350	19.646	3,515,355
2021-12-14	19.500	19.880	19.270	19.880	19.192	1,905,601
2021-12-13	19.910	19.990	19.450	19.520	18.845	2,344,652
2021-12-10	20.100	20.260	19.860	19.910	19.221	1,643,594
2021-12-09	20.150	20.460	20.020	20.090	19.395	1,729,700
2021-12-08	19.750	20.150	19.610	20.130	19.434	1,512,433
2021-12-07	19.950	20.090	19.610	19.750	19.067	1,657,760
2021-12-06	20.850	20.910	19.750	19.770	19.086	3,880,675
2021-12-03	21.570	21.650	21.000	21.080	20.351	3,979,712
2021-12-02	21.200	21.870	21.020	21.820	21.065	6,090,725
2021-12-01	20.980	21.500	20.720	21.100	20.370	3,411,863
2021-11-30	21.220	21.500	20.660	21.140	20.409	4,552,200
2021-11-29	21.040	21.880	20.880	21.530	20.785	5,440,415
2021-11-26	20.600	21.340	20.400	21.170	20.438	5,073,246
2021-11-25	21.620	21.980	20.600	20.900	20.177	6,595,029
2021-11-24	19.860	20.980	19.730	20.830	20.110	5,780,694
2021-11-23	19.630	20.120	19.600	19.920	19.231	2,866,321
2021-11-22	19.370	19.870	19.240	19.730	19.048	2,574,868
2021-11-19	19.210	19.430	19.050	19.330	18.661	1,599,327
2021-11-18	19.550	19.650	19.000	19.130	18.468	2,341,100
2021-11-17	19.380	19.740	19.360	19.550	18.874	2,028,623
2021-11-16	20.100	20.120	19.360	19.530	18.855	3,450,000
2021-11-15	19.400	20.290	19.360	20.070	19.376	4,141,905
2021-11-12	19.090	19.650	18.880	19.510	18.835	3,411,053
2021-11-11	18.850	19.230	18.770	19.070	18.410	2,200,012
2021-11-10	18.680	18.870	18.380	18.850	18.198	2,197,706

← NewerPage 20 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.