Hangzhou Coco Healthcare Products Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 9.080 | 9.200 | 8.820 | 8.920 | 8.751 | 4,007,966 |
| 2024-10-29 | 9.790 | 9.880 | 9.120 | 9.140 | 8.967 | 6,261,099 |
| 2024-10-28 | 9.370 | 9.660 | 9.260 | 9.540 | 9.359 | 5,729,620 |
| 2024-10-25 | 9.160 | 9.250 | 9.020 | 9.230 | 9.055 | 4,069,401 |
| 2024-10-24 | 9.110 | 9.230 | 9.070 | 9.200 | 9.026 | 2,142,927 |
| 2024-10-23 | 9.340 | 9.420 | 9.050 | 9.120 | 8.947 | 3,101,127 |
| 2024-10-22 | 8.980 | 9.410 | 8.910 | 9.350 | 9.173 | 4,416,927 |
| 2024-10-21 | 8.880 | 9.010 | 8.810 | 8.970 | 8.800 | 2,661,927 |
| 2024-10-18 | 8.730 | 9.010 | 8.680 | 8.900 | 8.731 | 3,117,527 |
| 2024-10-17 | 8.760 | 8.940 | 8.670 | 8.670 | 8.506 | 2,202,200 |
| 2024-10-16 | 8.640 | 8.780 | 8.560 | 8.660 | 8.496 | 2,152,300 |
| 2024-10-15 | 8.890 | 8.890 | 8.670 | 8.690 | 8.525 | 2,569,100 |
| 2024-10-14 | 8.820 | 8.950 | 8.560 | 8.890 | 8.721 | 3,903,969 |
| 2024-10-11 | 9.110 | 9.340 | 8.790 | 8.860 | 8.692 | 3,887,453 |
| 2024-10-10 | 9.020 | 9.350 | 8.930 | 9.050 | 8.878 | 3,860,311 |
| 2024-10-09 | 9.550 | 9.560 | 8.930 | 9.010 | 8.839 | 6,739,163 |
| 2024-10-08 | 10.610 | 10.630 | 9.380 | 9.860 | 9.673 | 11,529,749 |
| 2024-09-30 | 8.440 | 9.370 | 8.250 | 9.190 | 9.016 | 9,677,600 |
| 2024-09-27 | 7.890 | 8.300 | 7.850 | 8.150 | 7.995 | 5,396,600 |
| 2024-09-26 | 7.490 | 7.740 | 7.430 | 7.730 | 7.583 | 2,852,900 |
| 2024-09-25 | 7.490 | 7.610 | 7.410 | 7.500 | 7.358 | 2,828,948 |
| 2024-09-24 | 7.100 | 7.420 | 7.080 | 7.420 | 7.279 | 2,161,500 |
| 2024-09-23 | 7.190 | 7.190 | 7.050 | 7.100 | 6.965 | 1,336,969 |
| 2024-09-20 | 7.260 | 7.270 | 7.080 | 7.120 | 6.985 | 1,712,900 |
| 2024-09-19 | 6.900 | 7.260 | 6.900 | 7.240 | 7.103 | 3,204,800 |
| 2024-09-18 | 7.300 | 7.330 | 6.810 | 6.910 | 6.779 | 4,232,400 |
| 2024-09-13 | 7.260 | 7.490 | 7.110 | 7.390 | 7.250 | 2,296,400 |
| 2024-09-12 | 7.340 | 7.380 | 7.250 | 7.260 | 7.122 | 929,800 |
| 2024-09-11 | 7.410 | 7.420 | 7.290 | 7.330 | 7.191 | 1,195,600 |
| 2024-09-10 | 7.340 | 7.430 | 7.260 | 7.420 | 7.279 | 1,408,100 |
| 2024-09-09 | 7.270 | 7.460 | 7.190 | 7.360 | 7.220 | 1,453,300 |
| 2024-09-06 | 7.560 | 7.560 | 7.320 | 7.340 | 7.201 | 1,501,400 |
| 2024-09-05 | 7.430 | 7.590 | 7.380 | 7.570 | 7.426 | 1,750,800 |
| 2024-09-04 | 7.460 | 7.520 | 7.390 | 7.410 | 7.269 | 1,220,300 |
| 2024-09-03 | 7.410 | 7.600 | 7.360 | 7.530 | 7.387 | 1,548,924 |
| 2024-09-02 | 7.500 | 7.540 | 7.390 | 7.410 | 7.269 | 1,727,000 |
| 2024-08-30 | 7.460 | 7.600 | 7.420 | 7.500 | 7.358 | 2,111,800 |
| 2024-08-29 | 7.400 | 7.470 | 7.280 | 7.440 | 7.299 | 1,712,400 |
| 2024-08-28 | 7.220 | 7.500 | 7.180 | 7.400 | 7.260 | 2,005,586 |
| 2024-08-27 | 7.360 | 7.440 | 7.190 | 7.220 | 7.083 | 1,406,300 |
| 2024-08-26 | 7.180 | 7.400 | 7.050 | 7.360 | 7.220 | 2,296,300 |
| 2024-08-23 | 7.330 | 7.330 | 7.140 | 7.210 | 7.073 | 1,582,317 |
| 2024-08-22 | 7.390 | 7.460 | 7.310 | 7.340 | 7.201 | 1,232,800 |
| 2024-08-21 | 7.380 | 7.520 | 7.370 | 7.390 | 7.250 | 983,200 |
| 2024-08-20 | 7.550 | 7.620 | 7.350 | 7.390 | 7.250 | 2,260,000 |
| 2024-08-19 | 7.690 | 7.720 | 7.530 | 7.580 | 7.436 | 1,927,600 |
| 2024-08-16 | 7.740 | 7.780 | 7.650 | 7.730 | 7.583 | 1,506,199 |
| 2024-08-15 | 7.610 | 7.780 | 7.560 | 7.710 | 7.564 | 1,766,434 |
| 2024-08-14 | 7.680 | 7.700 | 7.590 | 7.620 | 7.476 | 1,040,500 |
| 2024-08-13 | 7.610 | 7.680 | 7.520 | 7.680 | 7.534 | 1,159,934 |
| 2024-08-12 | 7.550 | 7.720 | 7.500 | 7.630 | 7.485 | 1,747,334 |
| 2024-08-09 | 7.730 | 7.850 | 7.590 | 7.600 | 7.456 | 2,664,936 |
| 2024-08-08 | 7.550 | 7.840 | 7.430 | 7.770 | 7.623 | 3,695,600 |
| 2024-08-07 | 7.560 | 7.570 | 7.430 | 7.520 | 7.377 | 1,299,140 |
| 2024-08-06 | 7.400 | 7.600 | 7.360 | 7.560 | 7.417 | 1,857,200 |
| 2024-08-05 | 7.580 | 7.660 | 7.360 | 7.370 | 7.230 | 2,279,800 |
| 2024-08-02 | 7.570 | 7.650 | 7.430 | 7.490 | 7.348 | 1,243,600 |
| 2024-08-01 | 7.620 | 7.700 | 7.560 | 7.600 | 7.456 | 1,481,100 |
| 2024-07-31 | 7.490 | 7.640 | 7.410 | 7.620 | 7.476 | 1,640,339 |
| 2024-07-30 | 7.390 | 7.470 | 7.300 | 7.440 | 7.299 | 1,401,934 |
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.