Hangzhou Coco Healthcare Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	13.840	14.120	13.670	13.970	13.775	5,702,279
2025-10-24	13.840	14.030	13.750	13.800	13.607	3,485,100
2025-10-23	13.800	13.900	13.720	13.860	13.667	2,788,200
2025-10-22	13.880	13.970	13.780	13.880	13.686	2,965,000
2025-10-21	13.870	13.900	13.700	13.880	13.686	3,722,900
2025-10-20	13.670	13.930	13.640	13.890	13.696	3,417,800
2025-10-17	13.720	13.890	13.570	13.590	13.400	3,820,842
2025-10-16	13.830	14.090	13.680	13.790	13.598	4,492,669
2025-10-15	13.440	13.950	13.390	13.920	13.726	6,853,984
2025-10-14	13.590	13.680	13.410	13.450	13.262	3,906,180
2025-10-13	13.350	13.690	13.070	13.570	13.381	3,858,116
2025-10-10	13.640	13.880	13.520	13.780	13.588	4,557,680
2025-10-09	13.320	13.630	13.300	13.630	13.440	3,174,780
2025-09-30	13.210	13.450	13.210	13.350	13.164	2,794,291
2025-09-29	13.230	13.310	13.010	13.210	13.026	2,680,774
2025-09-26	13.090	13.440	13.050	13.310	13.124	3,234,900
2025-09-25	13.380	13.440	13.200	13.260	13.075	2,449,031
2025-09-24	13.210	13.380	13.080	13.330	13.144	3,004,800
2025-09-23	13.450	13.470	12.880	13.180	12.996	4,980,700
2025-09-22	13.600	13.610	13.220	13.370	13.183	3,445,800
2025-09-19	13.700	13.820	13.530	13.550	13.361	3,272,500
2025-09-18	13.910	14.020	13.530	13.620	13.430	5,494,033
2025-09-17	13.960	14.150	13.880	13.890	13.696	3,749,396
2025-09-16	13.780	13.990	13.750	13.980	13.785	4,133,853
2025-09-15	13.900	13.900	13.680	13.770	13.578	3,314,900
2025-09-12	13.950	13.960	13.770	13.840	13.647	3,835,274
2025-09-11	13.690	13.960	13.470	13.960	13.765	5,011,711
2025-09-10	13.840	13.950	13.640	13.710	13.519	5,176,839
2025-09-09	14.060	14.090	13.720	13.900	13.706	5,306,663
2025-09-08	13.830	14.140	13.790	14.080	13.884	6,306,045
2025-09-05	13.830	13.960	13.400	13.920	13.726	6,240,828
2025-09-04	13.580	14.070	13.540	13.840	13.647	8,574,800
2025-09-03	13.960	14.080	13.540	13.570	13.381	5,882,702
2025-09-02	14.410	14.500	13.800	13.960	13.765	9,554,503
2025-09-01	14.520	14.680	14.220	14.480	14.278	7,173,225
2025-08-29	14.410	14.840	14.340	14.520	14.317	8,755,331
2025-08-28	15.080	15.280	13.990	14.550	14.347	15,165,600
2025-08-27	15.610	15.700	15.080	15.090	14.879	13,706,296
2025-08-26	15.940	16.050	15.730	15.850	15.629	11,324,000
2025-08-25	16.270	16.350	15.730	15.890	15.668	14,467,900
2025-08-22	16.260	16.460	15.800	16.160	15.935	14,395,427
2025-08-21	16.720	16.970	16.200	16.210	15.984	16,967,988
2025-08-20	17.550	18.550	16.500	16.800	16.566	33,655,775
2025-08-19	15.050	17.560	14.960	16.980	16.743	37,479,482
2025-08-18	14.890	15.140	14.850	14.860	14.653	10,836,315
2025-08-15	14.800	15.090	14.590	15.000	14.791	9,487,000
2025-08-14	14.800	15.140	14.400	14.930	14.722	15,442,370
2025-08-13	14.880	14.990	14.670	14.880	14.672	7,750,898
2025-08-12	15.060	15.160	14.850	14.880	14.672	7,957,386
2025-08-11	15.110	15.330	14.830	15.190	14.978	12,751,613
2025-08-08	14.570	15.800	14.500	15.290	15.077	21,879,253
2025-08-07	14.370	14.950	14.370	14.710	14.505	12,469,456
2025-08-06	14.440	14.550	14.180	14.550	14.347	9,742,599
2025-08-05	13.890	14.500	13.870	14.450	14.248	14,348,745
2025-08-04	13.410	13.850	13.190	13.830	13.637	7,355,635
2025-08-01	13.780	13.930	13.450	13.450	13.262	7,573,766
2025-07-31	14.230	14.260	13.800	13.800	13.607	9,873,002
2025-07-30	14.170	14.580	14.080	14.370	14.170	12,019,570
2025-07-29	14.900	15.300	14.300	14.320	14.120	18,966,182
2025-07-28	14.060	14.130	13.820	14.080	13.884	5,797,512

← NewerPage 5 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.