Hangzhou Coco Healthcare Products Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 18.560 | 18.930 | 18.290 | 18.730 | 18.082 | 2,168,700 |
| 2021-11-08 | 18.600 | 18.750 | 18.120 | 18.510 | 17.870 | 2,339,500 |
| 2021-11-05 | 18.840 | 19.670 | 18.560 | 18.600 | 17.957 | 5,685,768 |
| 2021-11-04 | 18.380 | 18.560 | 18.100 | 18.560 | 17.918 | 2,063,126 |
| 2021-11-03 | 18.090 | 18.430 | 18.030 | 18.310 | 17.677 | 1,430,797 |
| 2021-11-02 | 18.490 | 18.720 | 17.930 | 18.090 | 17.464 | 2,449,253 |
| 2021-11-01 | 17.920 | 18.700 | 17.740 | 18.520 | 17.879 | 2,808,159 |
| 2021-10-29 | 17.790 | 18.380 | 17.720 | 17.900 | 17.281 | 2,532,638 |
| 2021-10-28 | 17.560 | 18.290 | 17.460 | 17.800 | 17.184 | 3,681,074 |
| 2021-10-27 | 18.810 | 18.890 | 18.510 | 18.630 | 17.986 | 3,084,890 |
| 2021-10-26 | 19.740 | 19.900 | 19.370 | 19.400 | 18.729 | 2,659,056 |
| 2021-10-25 | 20.100 | 20.410 | 19.560 | 19.960 | 19.270 | 2,100,685 |
| 2021-10-22 | 20.100 | 20.540 | 20.030 | 20.190 | 19.492 | 1,851,467 |
| 2021-10-21 | 20.600 | 20.920 | 20.060 | 20.110 | 19.414 | 3,144,766 |
| 2021-10-20 | 21.090 | 21.090 | 20.640 | 20.770 | 20.052 | 2,143,100 |
| 2021-10-19 | 20.990 | 21.100 | 20.730 | 21.050 | 20.322 | 2,186,506 |
| 2021-10-18 | 20.910 | 21.340 | 20.760 | 20.860 | 20.139 | 2,678,714 |
| 2021-10-15 | 21.470 | 21.500 | 20.800 | 21.050 | 20.322 | 2,611,945 |
| 2021-10-14 | 22.080 | 22.080 | 21.390 | 21.570 | 20.824 | 2,663,339 |
← NewerPage 21 of 21 · 1,219 trading days
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.