Hangzhou Coco Healthcare Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	11.450	11.710	11.370	11.630	11.468	1,818,000
2026-04-23	11.660	11.700	11.470	11.510	11.349	2,113,000
2026-04-22	11.710	11.810	11.620	11.670	11.507	1,836,900
2026-04-21	11.900	11.940	11.730	11.770	11.606	2,313,910
2026-04-20	11.760	11.880	11.650	11.870	11.704	1,992,800
2026-04-17	11.880	11.940	11.690	11.780	11.616	1,532,600
2026-04-16	11.750	11.940	11.630	11.900	11.734	1,897,400
2026-04-15	11.760	11.830	11.650	11.760	11.596	1,324,800
2026-04-14	11.710	11.800	11.550	11.710	11.547	1,528,700
2026-04-13	11.760	11.780	11.600	11.680	11.517	1,608,500
2026-04-10	11.620	11.820	11.620	11.700	11.537	1,972,700
2026-04-09	11.890	11.900	11.520	11.570	11.409	2,186,000
2026-04-08	11.840	11.920	11.760	11.900	11.734	2,356,500
2026-04-07	11.350	11.670	11.270	11.610	11.448	2,119,600
2026-04-03	11.680	11.720	11.320	11.340	11.182	2,122,875
2026-04-02	11.760	11.890	11.630	11.680	11.517	2,292,900
2026-04-01	11.740	11.860	11.620	11.740	11.576	3,518,000
2026-03-31	11.660	11.850	11.540	11.540	11.379	2,573,200
2026-03-30	11.720	11.980	11.620	11.700	11.537	3,387,961
2026-03-27	11.450	11.870	11.330	11.740	11.576	4,533,325
2026-03-26	12.040	12.990	11.420	11.490	11.330	7,734,064
2026-03-25	11.350	11.950	11.350	11.870	11.704	4,165,200
2026-03-24	10.980	11.360	10.810	11.350	11.192	3,641,974
2026-03-23	11.380	11.380	10.640	10.760	10.610	3,907,810
2026-03-20	11.830	11.970	11.490	11.490	11.330	2,186,810
2026-03-19	12.060	12.200	11.780	11.800	11.635	2,300,900
2026-03-18	12.000	12.160	11.860	12.130	11.961	1,508,800
2026-03-17	12.180	12.260	11.940	11.950	11.783	2,059,300
2026-03-16	12.210	12.310	12.000	12.160	11.990	2,870,200
2026-03-13	12.230	12.360	12.190	12.220	12.050	1,901,500
2026-03-12	12.460	12.510	12.160	12.210	12.040	2,278,510
2026-03-11	12.640	12.670	12.410	12.450	12.276	1,919,400
2026-03-10	12.390	12.600	12.390	12.560	12.385	2,296,300
2026-03-09	12.390	12.510	12.180	12.280	12.109	3,123,700
2026-03-06	12.160	12.550	12.090	12.550	12.375	3,006,307
2026-03-05	12.300	12.380	12.130	12.140	11.971	2,371,000
2026-03-04	12.200	12.370	12.030	12.120	11.951	2,894,400
2026-03-03	12.560	12.650	12.240	12.260	12.089	3,681,964
2026-03-02	13.060	13.090	12.460	12.500	12.326	5,894,510
2026-02-27	13.260	13.340	13.210	13.250	13.065	2,897,710
2026-02-26	13.540	13.600	13.220	13.260	13.075	5,340,500
2026-02-25	13.830	13.990	13.500	13.540	13.351	7,602,070
2026-02-24	13.030	13.310	13.030	13.290	13.105	2,587,727
2026-02-13	13.050	13.200	13.010	13.040	12.858	2,208,900
2026-02-12	13.500	13.500	13.010	13.040	12.858	3,826,800
2026-02-11	13.510	13.570	13.410	13.440	13.253	1,925,400
2026-02-10	13.480	13.610	13.430	13.500	13.312	3,079,400
2026-02-09	13.500	13.500	13.360	13.480	13.292	2,559,200
2026-02-06	13.310	13.570	13.310	13.410	13.223	3,696,894
2026-02-05	13.360	13.690	13.310	13.390	13.203	4,460,397
2026-02-04	13.200	13.410	13.160	13.350	13.164	2,317,945
2026-02-03	13.130	13.360	13.090	13.200	13.016	2,203,500
2026-02-02	13.440	13.520	13.110	13.130	12.947	2,775,700
2026-01-30	13.150	13.430	13.120	13.380	13.193	3,274,196
2026-01-29	13.200	13.470	13.080	13.220	13.036	3,388,100
2026-01-28	13.540	13.580	13.230	13.270	13.085	2,861,300
2026-01-27	13.580	13.620	13.170	13.550	13.361	3,432,500
2026-01-26	13.780	13.800	13.540	13.650	13.460	3,839,979
2026-01-23	13.750	13.810	13.690	13.780	13.588	4,332,700
2026-01-22	13.580	13.930	13.450	13.790	13.598	7,639,622

← NewerPage 3 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.