Hangzhou Coco Healthcare Products Co.Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 8.590 | 8.650 | 8.400 | 8.420 | 8.420 | 1,927,650 |
| 2026-10-21 | 8.870 | 8.960 | 8.570 | 8.580 | 8.580 | 2,219,200 |
| 2026-10-20 | 8.700 | 8.860 | 8.580 | 8.840 | 8.840 | 2,306,010 |
| 2026-10-19 | 8.840 | 8.850 | 8.450 | 8.720 | 8.720 | 3,376,900 |
| 2026-10-16 | 8.870 | 9.100 | 8.760 | 8.840 | 8.840 | 3,787,700 |
| 2026-10-15 | 8.920 | 8.990 | 8.760 | 8.760 | 8.760 | 2,661,800 |
| 2026-10-14 | 9.250 | 9.310 | 8.980 | 9.010 | 9.010 | 1,833,299 |
| 2026-10-13 | 9.210 | 9.330 | 8.880 | 9.260 | 9.260 | 2,959,893 |
| 2026-10-12 | 9.310 | 9.310 | 9.070 | 9.200 | 9.200 | 2,604,900 |
| 2026-10-09 | 9.230 | 9.280 | 8.920 | 9.260 | 9.260 | 2,866,400 |
| 2026-10-08 | 9.270 | 9.380 | 9.130 | 9.180 | 9.180 | 1,980,000 |
| 2026-09-30 | 9.380 | 9.390 | 9.230 | 9.250 | 9.250 | 1,605,200 |
| 2026-09-29 | 9.290 | 9.330 | 9.150 | 9.310 | 9.310 | 1,705,300 |
| 2026-09-28 | 9.380 | 9.380 | 9.160 | 9.200 | 9.200 | 2,233,672 |
| 2026-09-24 | 9.110 | 9.400 | 9.110 | 9.290 | 9.290 | 2,595,200 |
| 2026-09-23 | 9.230 | 9.330 | 9.150 | 9.190 | 9.190 | 2,455,700 |
| 2026-09-22 | 9.200 | 9.340 | 9.080 | 9.270 | 9.270 | 2,756,590 |
| 2026-09-21 | 8.950 | 9.210 | 8.800 | 9.180 | 9.180 | 3,562,600 |
| 2026-09-18 | 8.770 | 8.960 | 8.700 | 8.750 | 8.750 | 2,860,807 |
| 2026-09-17 | 8.590 | 8.760 | 8.500 | 8.730 | 8.730 | 2,158,700 |
| 2026-09-16 | 8.460 | 8.660 | 8.360 | 8.640 | 8.640 | 2,329,700 |
| 2026-09-15 | 8.930 | 8.930 | 8.470 | 8.470 | 8.470 | 2,985,900 |
| 2026-09-14 | 8.690 | 8.950 | 8.680 | 8.860 | 8.860 | 3,043,200 |
| 2026-09-11 | 9.030 | 9.130 | 8.680 | 8.770 | 8.770 | 4,117,000 |
| 2026-09-10 | 9.320 | 9.350 | 9.080 | 9.120 | 9.120 | 2,410,891 |
| 2026-09-09 | 9.440 | 9.680 | 9.270 | 9.300 | 9.300 | 3,438,040 |
| 2026-09-08 | 9.270 | 9.410 | 9.200 | 9.390 | 9.390 | 2,525,200 |
| 2026-09-07 | 9.200 | 9.290 | 9.070 | 9.240 | 9.240 | 1,937,102 |
| 2026-09-04 | 9.080 | 9.310 | 9.040 | 9.180 | 9.180 | 3,210,908 |
| 2026-09-03 | 9.220 | 9.380 | 9.010 | 9.040 | 9.040 | 2,586,108 |
| 2026-09-02 | 9.200 | 9.290 | 9.110 | 9.210 | 9.210 | 2,605,099 |
| 2026-09-01 | 9.180 | 9.350 | 9.150 | 9.290 | 9.290 | 2,832,600 |
| 2026-08-31 | 9.200 | 9.280 | 8.800 | 9.190 | 9.190 | 3,642,600 |
| 2026-08-28 | 9.160 | 9.320 | 9.120 | 9.290 | 9.290 | 2,059,000 |
| 2026-08-27 | 9.190 | 9.280 | 9.100 | 9.190 | 9.190 | 1,975,901 |
| 2026-08-26 | 9.230 | 9.340 | 9.150 | 9.190 | 9.190 | 2,489,000 |
| 2026-08-25 | 8.950 | 9.210 | 8.860 | 9.170 | 9.170 | 3,185,900 |
| 2026-08-24 | 9.070 | 9.120 | 8.860 | 8.940 | 8.940 | 2,183,200 |
| 2026-08-21 | 9.090 | 9.160 | 8.850 | 9.030 | 9.030 | 2,981,908 |
| 2026-08-20 | 8.940 | 9.170 | 8.940 | 9.150 | 9.150 | 3,458,972 |
| 2026-08-19 | 9.050 | 9.160 | 8.820 | 8.840 | 8.840 | 2,671,800 |
| 2026-08-18 | 9.120 | 9.240 | 9.040 | 9.120 | 9.120 | 2,420,900 |
| 2026-08-17 | 9.100 | 9.200 | 8.980 | 9.200 | 9.200 | 2,258,200 |
| 2026-08-14 | 9.140 | 9.230 | 9.050 | 9.100 | 9.100 | 2,304,100 |
| 2026-08-13 | 9.230 | 9.310 | 9.110 | 9.170 | 9.170 | 3,029,400 |
| 2026-08-12 | 9.190 | 9.300 | 9.140 | 9.230 | 9.230 | 2,441,500 |
| 2026-08-11 | 9.260 | 9.350 | 9.100 | 9.240 | 9.240 | 2,549,005 |
| 2026-08-10 | 8.930 | 9.270 | 8.900 | 9.260 | 9.260 | 4,222,100 |
| 2026-08-07 | 8.900 | 8.980 | 8.700 | 8.930 | 8.930 | 2,943,400 |
| 2026-08-06 | 8.920 | 8.970 | 8.750 | 8.920 | 8.920 | 2,481,200 |
| 2026-08-05 | 9.090 | 9.090 | 8.800 | 8.880 | 8.880 | 2,713,500 |
| 2026-08-04 | 9.020 | 9.260 | 8.960 | 9.000 | 9.000 | 3,598,000 |
| 2026-08-03 | 8.880 | 9.030 | 8.780 | 8.990 | 8.990 | 4,156,000 |
| 2026-07-31 | 8.600 | 8.880 | 8.570 | 8.880 | 8.880 | 4,088,706 |
| 2026-07-30 | 8.460 | 8.880 | 8.460 | 8.610 | 8.610 | 5,757,487 |
| 2026-07-29 | 8.320 | 8.600 | 8.220 | 8.550 | 8.550 | 4,739,400 |
| 2026-07-28 | 8.080 | 8.340 | 8.080 | 8.240 | 8.240 | 2,279,700 |
| 2026-07-27 | 7.870 | 8.250 | 7.860 | 8.180 | 8.180 | 2,813,481 |
| 2026-07-24 | 8.160 | 8.200 | 7.870 | 7.950 | 7.950 | 2,690,000 |
| 2026-07-23 | 8.090 | 8.270 | 8.010 | 8.240 | 8.240 | 3,346,000 |
Page 1 of 3 · 121 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.