Hangzhou Coco Healthcare Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	11.740	11.870	11.300	11.490	11.272	11,599,094
2025-04-25	12.290	12.400	11.710	11.870	11.645	15,679,075
2025-04-24	11.920	12.660	11.710	12.530	12.292	23,985,994
2025-04-23	12.180	12.270	11.780	11.940	11.714	16,338,300
2025-04-22	13.510	13.780	12.070	12.240	12.008	29,410,928
2025-04-21	10.850	12.910	10.850	12.910	12.665	19,962,574
2025-04-18	10.890	10.990	10.550	10.760	10.556	3,724,400
2025-04-17	10.750	11.030	10.590	10.890	10.683	4,522,485
2025-04-16	10.970	11.020	10.600	10.780	10.576	5,437,000
2025-04-15	10.750	11.230	10.680	11.030	10.821	7,414,698
2025-04-14	10.680	11.030	10.640	10.830	10.625	6,010,104
2025-04-11	10.690	10.870	10.470	10.500	10.301	5,961,560
2025-04-10	10.270	10.840	10.230	10.580	10.379	7,496,249
2025-04-09	9.560	10.200	8.940	10.050	9.859	8,969,200
2025-04-08	9.480	10.150	9.460	9.710	9.526	9,572,461
2025-04-07	10.500	10.630	8.950	9.170	8.996	8,743,583
2025-04-03	10.970	11.150	10.870	11.090	10.880	4,000,200
2025-04-02	10.960	11.170	10.880	11.020	10.811	3,728,200
2025-04-01	10.930	11.170	10.910	10.990	10.782	4,308,648
2025-03-31	11.380	11.500	10.790	10.940	10.733	9,153,248
2025-03-28	12.680	12.700	11.600	11.670	11.449	10,910,400
2025-03-27	12.430	12.860	12.300	12.800	12.557	12,184,365
2025-03-26	12.210	12.580	12.210	12.390	12.155	6,899,989
2025-03-25	12.860	12.860	12.300	12.390	12.155	11,677,557
2025-03-24	12.100	13.050	11.900	13.040	12.793	17,872,365
2025-03-21	12.100	12.380	12.030	12.240	12.008	8,286,412
2025-03-20	12.250	12.430	12.180	12.220	11.988	7,478,200
2025-03-19	12.600	12.600	12.240	12.350	12.116	8,227,900
2025-03-18	12.780	12.890	12.490	12.610	12.371	13,441,612
2025-03-17	13.180	13.500	12.670	12.890	12.646	19,213,000
2025-03-14	12.390	13.690	12.150	13.180	12.930	27,677,165
2025-03-13	11.700	12.250	11.460	12.240	12.008	13,696,901
2025-03-12	11.800	11.840	11.700	11.740	11.517	7,080,700
2025-03-11	11.830	11.880	11.640	11.800	11.576	9,720,700
2025-03-10	12.340	12.440	12.100	12.140	11.910	9,572,591
2025-03-07	12.120	12.620	12.020	12.570	12.332	15,784,890
2025-03-06	12.150	12.480	12.150	12.220	11.988	11,507,000
2025-03-05	12.640	12.910	12.070	12.200	11.969	13,520,208
2025-03-04	12.810	13.000	12.380	12.690	12.449	19,144,070
2025-03-03	12.000	13.360	11.830	13.290	13.038	28,084,425
2025-02-28	11.560	13.140	11.420	12.200	11.969	25,705,216
2025-02-27	11.180	11.650	11.130	11.560	11.341	14,220,700
2025-02-26	11.110	11.290	11.100	11.180	10.968	4,994,600
2025-02-25	11.120	11.230	10.990	11.050	10.840	5,503,100
2025-02-24	11.230	11.330	11.120	11.240	11.027	5,705,093
2025-02-21	11.440	11.450	11.110	11.360	11.145	9,523,232
2025-02-20	11.000	11.750	10.890	11.450	11.233	16,955,000
2025-02-19	10.720	10.900	10.670	10.890	10.683	4,786,600
2025-02-18	11.190	11.330	10.700	10.760	10.556	7,286,900
2025-02-17	11.060	11.310	11.020	11.200	10.988	7,486,846
2025-02-14	11.040	11.170	10.960	11.080	10.870	5,411,200
2025-02-13	11.060	11.180	10.850	11.030	10.821	5,878,100
2025-02-12	11.080	11.220	10.950	11.060	10.850	6,303,100
2025-02-11	11.240	11.300	11.000	11.100	10.889	5,768,800
2025-02-10	11.010	11.220	10.900	11.210	10.997	8,189,200
2025-02-07	10.790	11.100	10.710	10.990	10.782	9,688,300
2025-02-06	10.480	10.770	10.340	10.770	10.566	6,279,300
2025-02-05	10.500	10.760	10.450	10.510	10.311	4,833,800
2025-01-27	10.670	10.890	10.470	10.470	10.271	5,603,300
2025-01-24	10.400	10.680	10.230	10.650	10.448	5,781,671

← NewerPage 7 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.