Hangzhou Coco Healthcare Products Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	10.560	10.760	10.390	10.400	10.203	6,898,000
2025-01-22	10.670	10.730	10.310	10.390	10.193	6,102,821
2025-01-21	11.070	11.200	10.500	10.730	10.527	7,955,400
2025-01-20	10.590	10.840	10.330	10.730	10.527	7,061,608
2025-01-17	10.630	10.650	10.350	10.450	10.252	5,617,400
2025-01-16	10.750	10.880	10.480	10.640	10.438	8,223,100
2025-01-15	10.620	10.790	10.520	10.740	10.536	8,270,392
2025-01-14	10.320	10.620	10.100	10.620	10.419	9,334,100
2025-01-13	9.840	10.070	9.450	9.980	9.791	8,759,500
2025-01-10	10.830	10.900	10.050	10.080	9.889	14,822,393
2025-01-09	10.570	11.020	10.440	10.830	10.625	19,581,590
2025-01-08	10.500	11.870	10.500	11.060	10.850	27,919,597
2025-01-07	9.640	9.890	9.550	9.890	9.702	5,886,921
2025-01-06	9.950	10.090	9.450	9.580	9.398	7,830,842
2025-01-03	10.840	10.890	10.000	10.060	9.869	10,984,568
2025-01-02	10.690	11.190	10.690	10.830	10.625	11,785,500
2024-12-31	10.960	11.120	10.690	10.690	10.487	9,324,188
2024-12-30	11.350	11.430	10.800	10.910	10.703	12,857,134
2024-12-27	11.460	11.980	11.300	11.520	11.302	14,116,188
2024-12-26	11.250	11.600	11.120	11.580	11.360	14,200,400
2024-12-25	11.910	11.930	11.110	11.330	11.115	15,597,073
2024-12-24	12.230	12.550	11.450	12.090	11.861	22,897,988
2024-12-23	13.330	13.550	12.390	12.590	12.351	32,967,956
2024-12-20	11.980	14.510	11.980	14.350	14.078	43,906,222
2024-12-19	12.720	13.190	11.820	12.090	11.861	27,869,032
2024-12-18	12.100	14.530	11.940	13.690	13.430	36,826,847
2024-12-17	12.910	14.830	12.290	13.240	12.989	44,822,842
2024-12-16	10.990	12.420	10.870	12.420	12.184	19,686,853
2024-12-13	10.300	10.580	10.100	10.350	10.154	9,057,074
2024-12-12	9.910	10.240	9.910	10.200	10.007	4,969,691
2024-12-11	9.800	9.990	9.800	9.950	9.761	2,773,799
2024-12-10	10.110	10.180	9.760	9.790	9.604	4,324,194
2024-12-09	9.870	10.030	9.680	9.860	9.673	2,647,699
2024-12-06	9.720	9.880	9.680	9.850	9.663	2,954,491
2024-12-05	9.790	9.860	9.620	9.770	9.585	3,865,361
2024-12-04	10.020	10.140	9.710	9.790	9.604	4,463,400
2024-12-03	9.930	10.120	9.770	10.080	9.889	6,265,925
2024-12-02	9.590	9.990	9.580	9.940	9.751	6,406,991
2024-11-29	9.670	9.820	9.460	9.590	9.408	5,296,100
2024-11-28	9.370	9.730	9.370	9.550	9.369	5,665,191
2024-11-27	9.400	9.430	9.120	9.370	9.192	5,515,968
2024-11-26	9.950	9.950	9.490	9.520	9.339	8,072,619
2024-11-25	10.010	10.180	9.780	9.960	9.771	11,361,759
2024-11-22	10.110	11.140	9.680	10.430	10.232	20,171,660
2024-11-21	9.270	9.950	9.210	9.950	9.761	9,412,500
2024-11-20	9.240	9.370	9.210	9.300	9.124	2,373,600
2024-11-19	8.890	9.230	8.850	9.230	9.055	2,481,500
2024-11-18	9.000	9.100	8.780	8.880	8.712	2,571,300
2024-11-15	9.140	9.270	9.000	9.000	8.829	2,116,200
2024-11-14	9.380	9.410	9.110	9.130	8.957	2,290,300
2024-11-13	9.410	9.490	9.160	9.380	9.202	2,724,867
2024-11-12	9.490	9.680	9.280	9.380	9.202	5,215,967
2024-11-11	9.420	9.420	9.160	9.420	9.241	3,695,200
2024-11-08	9.460	9.580	9.340	9.390	9.212	4,916,000
2024-11-07	9.120	9.420	9.050	9.400	9.222	3,652,100
2024-11-06	9.080	9.230	8.960	9.100	8.927	3,301,300
2024-11-05	8.890	9.040	8.810	9.000	8.829	2,321,148
2024-11-04	8.660	8.870	8.630	8.860	8.692	1,504,548
2024-11-01	8.920	8.990	8.670	8.690	8.525	2,729,500
2024-10-31	8.950	9.090	8.880	8.930	8.761	2,719,700

← NewerPage 8 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.