Hangzhou Coco Healthcare Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	13.380	13.610	13.320	13.570	13.381	3,523,605
2026-01-20	13.440	13.680	13.360	13.450	13.262	4,247,505
2026-01-19	13.130	13.460	13.130	13.460	13.272	3,225,400
2026-01-16	13.420	13.420	13.120	13.180	12.996	2,729,200
2026-01-15	13.460	13.550	13.180	13.280	13.095	3,885,800
2026-01-14	13.470	13.670	13.320	13.570	13.381	7,308,701
2026-01-13	13.180	13.850	13.050	13.510	13.322	10,577,755
2026-01-12	12.900	13.130	12.870	13.110	12.927	4,711,753
2026-01-09	12.990	12.990	12.800	12.910	12.730	3,526,665
2026-01-08	12.710	12.930	12.650	12.930	12.750	2,896,554
2026-01-07	12.900	12.990	12.710	12.750	12.572	3,043,100
2026-01-06	12.900	13.000	12.780	12.880	12.700	2,763,100
2026-01-05	12.670	12.910	12.640	12.850	12.671	2,690,298
2025-12-31	12.660	12.740	12.550	12.680	12.503	2,203,411
2025-12-30	12.650	12.740	12.520	12.640	12.464	2,503,700
2025-12-29	12.860	12.860	12.600	12.680	12.503	2,196,700
2025-12-26	12.990	13.020	12.760	12.780	12.602	3,604,700
2025-12-25	12.920	13.170	12.810	12.990	12.809	3,735,600
2025-12-24	12.980	12.980	12.760	12.910	12.730	2,804,200
2025-12-23	13.050	13.120	12.790	12.850	12.671	3,179,100
2025-12-22	13.230	13.350	12.930	12.980	12.799	4,576,000
2025-12-19	12.700	13.150	12.560	13.150	12.967	5,430,466
2025-12-18	12.400	12.870	12.340	12.730	12.552	4,626,700
2025-12-17	12.250	12.700	12.200	12.460	12.286	4,604,421
2025-12-16	12.480	12.580	12.260	12.340	12.168	3,328,100
2025-12-15	12.220	12.420	12.130	12.310	12.138	3,050,600
2025-12-12	12.240	12.450	12.170	12.180	12.010	2,635,580
2025-12-11	12.620	12.620	12.220	12.240	12.069	4,090,500
2025-12-10	12.680	12.730	12.500	12.580	12.405	2,870,000
2025-12-09	12.720	12.850	12.640	12.670	12.493	2,518,135
2025-12-08	12.750	12.890	12.710	12.730	12.552	2,591,700
2025-12-05	12.580	12.740	12.460	12.730	12.552	2,995,400
2025-12-04	13.300	13.340	12.550	12.570	12.395	7,650,400
2025-12-03	13.530	13.600	13.230	13.310	13.124	3,476,800
2025-12-02	13.760	13.760	13.550	13.550	13.361	3,115,000
2025-12-01	13.800	13.870	13.680	13.750	13.558	3,496,701
2025-11-28	13.670	13.800	13.390	13.770	13.578	5,309,027
2025-11-27	13.590	13.940	13.540	13.670	13.479	6,759,000
2025-11-26	13.580	13.840	13.360	13.510	13.322	4,281,400
2025-11-25	13.430	13.860	13.380	13.610	13.420	3,737,035
2025-11-24	13.580	13.690	13.230	13.410	13.223	4,454,335
2025-11-21	14.000	14.270	13.380	13.430	13.243	7,705,400
2025-11-20	14.840	14.880	14.140	14.210	14.012	10,752,225
2025-11-19	14.210	14.950	14.160	14.940	14.732	16,782,410
2025-11-18	14.380	14.520	14.200	14.300	14.101	4,784,200
2025-11-17	14.310	14.470	14.250	14.470	14.268	5,407,825
2025-11-14	14.520	14.930	14.330	14.330	14.130	8,123,404
2025-11-13	14.770	14.790	14.460	14.620	14.416	11,134,722
2025-11-12	13.900	15.150	13.890	14.820	14.613	20,645,141
2025-11-11	13.820	13.960	13.720	13.930	13.736	4,958,804
2025-11-10	13.470	13.940	13.410	13.880	13.686	4,463,801
2025-11-07	13.580	13.630	13.430	13.440	13.253	2,391,800
2025-11-06	13.850	13.850	13.570	13.590	13.400	2,578,800
2025-11-05	13.640	13.780	13.530	13.730	13.538	2,556,500
2025-11-04	13.760	13.830	13.590	13.690	13.499	2,877,800
2025-11-03	13.850	13.970	13.670	13.810	13.617	4,884,312
2025-10-31	13.480	13.620	13.340	13.570	13.381	3,362,845
2025-10-30	13.600	13.750	13.360	13.380	13.193	4,173,418
2025-10-29	13.520	13.530	13.240	13.450	13.262	3,838,727
2025-10-28	13.870	13.890	13.510	13.520	13.331	6,244,225

← NewerPage 4 of 5 · 243 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.