Hangzhou Coco Healthcare Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	13.970	14.400	13.890	14.130	13.933	11,354,565
2025-07-24	14.300	14.650	14.300	14.440	14.239	11,884,359
2025-07-23	13.950	14.680	13.790	14.620	14.416	18,470,795
2025-07-22	13.980	14.190	13.880	13.980	13.785	5,888,835
2025-07-21	13.740	14.090	13.660	13.980	13.785	7,811,100
2025-07-18	13.890	13.890	13.660	13.750	13.558	4,742,700
2025-07-17	13.850	13.910	13.700	13.870	13.677	4,749,640
2025-07-16	13.640	13.860	13.590	13.780	13.588	4,585,400
2025-07-15	14.000	14.000	13.490	13.630	13.440	6,065,900
2025-07-14	13.890	14.130	13.770	14.010	13.815	7,082,159
2025-07-11	13.780	14.280	13.680	13.890	13.696	8,923,200
2025-07-10	13.730	13.870	13.610	13.660	13.469	4,676,615
2025-07-09	13.870	14.100	13.720	13.770	13.578	7,881,898
2025-07-08	13.660	13.860	13.600	13.710	13.519	4,931,598
2025-07-07	13.480	13.650	13.360	13.620	13.430	3,598,300
2025-07-04	13.630	13.740	13.360	13.450	13.262	5,062,399
2025-07-03	13.610	13.820	13.570	13.760	13.499	4,721,459
2025-07-02	13.850	13.950	13.550	13.680	13.421	6,072,500
2025-07-01	13.710	13.940	13.600	13.940	13.676	10,013,900
2025-06-30	13.380	13.850	13.280	13.750	13.489	8,367,499
2025-06-27	13.300	13.640	13.300	13.370	13.116	5,339,700
2025-06-26	13.460	13.500	13.290	13.290	13.038	6,230,100
2025-06-25	13.640	13.750	13.300	13.490	13.234	8,069,069
2025-06-24	13.390	13.680	13.350	13.540	13.283	7,373,818
2025-06-23	13.090	13.340	13.040	13.340	13.087	4,150,817
2025-06-20	13.390	13.450	13.170	13.190	12.940	4,902,509
2025-06-19	13.670	13.760	13.250	13.340	13.087	7,780,899
2025-06-18	13.910	13.910	13.570	13.760	13.499	8,310,700
2025-06-17	14.250	14.340	13.880	14.030	13.764	8,992,150
2025-06-16	14.300	14.330	13.850	14.260	13.990	9,713,335
2025-06-13	15.000	15.000	13.890	13.940	13.676	19,822,119
2025-06-12	15.670	16.370	15.200	15.460	15.167	19,320,484
2025-06-11	15.950	16.160	15.550	15.740	15.441	15,631,804
2025-06-10	15.150	16.280	14.910	16.180	15.873	27,495,650
2025-06-09	15.600	15.730	15.100	15.210	14.922	15,729,300
2025-06-06	15.080	15.630	14.700	15.610	15.314	15,067,300
2025-06-05	16.420	16.470	15.130	15.380	15.088	24,359,110
2025-06-04	15.900	17.070	15.640	16.750	16.432	31,526,415
2025-06-03	14.690	16.690	14.670	16.230	15.922	29,639,310
2025-05-30	14.660	16.120	14.610	15.380	15.088	28,526,110
2025-05-29	14.900	15.170	14.610	14.740	14.460	20,061,600
2025-05-28	14.780	15.780	14.380	15.240	14.951	29,237,110
2025-05-27	13.860	15.130	13.720	15.120	14.833	33,891,701
2025-05-26	13.730	14.040	13.220	14.010	13.744	22,535,101
2025-05-23	13.750	13.980	13.470	13.520	13.264	26,077,736
2025-05-22	15.570	15.970	13.880	13.950	13.685	41,116,451
2025-05-21	14.400	18.000	14.210	16.290	15.981	51,346,556
2025-05-20	13.220	16.120	13.130	15.060	14.774	41,576,366
2025-05-19	12.780	13.980	12.500	13.430	13.175	27,899,244
2025-05-16	12.360	13.430	11.910	13.040	12.793	26,012,900
2025-05-15	12.010	12.780	11.910	12.540	12.302	22,792,300
2025-05-14	12.180	12.180	11.890	12.050	11.821	6,247,800
2025-05-13	12.170	12.270	12.000	12.180	11.949	7,558,228
2025-05-12	12.020	12.170	11.980	12.080	11.851	5,548,094
2025-05-09	12.150	12.230	11.920	11.930	11.704	6,072,900
2025-05-08	12.080	12.280	12.020	12.150	11.920	7,580,594
2025-05-07	12.390	12.400	11.960	12.180	11.949	10,354,590
2025-05-06	11.850	12.140	11.850	12.130	11.900	8,728,382
2025-04-30	11.850	12.150	11.710	11.820	11.596	9,259,800
2025-04-29	11.610	11.940	11.340	11.800	11.576	10,206,808

← NewerPage 6 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.