COFCO Tunhe Sugar Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 7.410 | 7.580 | 7.390 | 7.430 | 7.090 | 28,544,200 |
| 2022-05-10 | 7.600 | 7.830 | 7.430 | 7.510 | 7.166 | 43,612,219 |
| 2022-05-09 | 7.200 | 7.330 | 7.190 | 7.300 | 6.966 | 14,610,439 |
| 2022-05-06 | 7.250 | 7.390 | 7.190 | 7.220 | 6.889 | 17,741,193 |
| 2022-05-05 | 7.200 | 7.460 | 7.150 | 7.400 | 7.061 | 24,840,462 |
| 2022-04-29 | 7.000 | 7.190 | 6.990 | 7.170 | 6.842 | 23,750,872 |
| 2022-04-28 | 6.970 | 7.040 | 6.780 | 6.910 | 6.594 | 18,509,471 |
| 2022-04-27 | 6.830 | 7.050 | 6.580 | 7.050 | 6.727 | 36,239,539 |
| 2022-04-26 | 7.230 | 7.290 | 6.930 | 6.940 | 6.622 | 28,426,328 |
| 2022-04-25 | 7.810 | 7.870 | 7.240 | 7.250 | 6.918 | 39,610,673 |
| 2022-04-22 | 8.000 | 8.020 | 7.790 | 7.960 | 7.595 | 32,339,881 |
| 2022-04-21 | 8.600 | 8.650 | 8.070 | 8.120 | 7.748 | 48,771,642 |
| 2022-04-20 | 8.750 | 8.880 | 8.590 | 8.670 | 8.273 | 43,635,688 |
| 2022-04-19 | 8.690 | 8.900 | 8.590 | 8.850 | 8.445 | 44,050,685 |
| 2022-04-18 | 8.660 | 8.860 | 8.630 | 8.720 | 8.321 | 29,111,444 |
| 2022-04-15 | 8.650 | 8.820 | 8.610 | 8.700 | 8.302 | 37,286,197 |
| 2022-04-14 | 8.480 | 8.750 | 8.410 | 8.690 | 8.292 | 39,333,963 |
| 2022-04-13 | 8.380 | 8.660 | 8.360 | 8.490 | 8.101 | 35,407,107 |
| 2022-04-12 | 8.470 | 8.470 | 8.140 | 8.440 | 8.053 | 36,008,555 |
| 2022-04-11 | 8.370 | 8.680 | 8.370 | 8.540 | 8.149 | 46,590,306 |
| 2022-04-08 | 8.460 | 8.510 | 8.270 | 8.340 | 7.958 | 20,228,095 |
| 2022-04-07 | 8.560 | 8.610 | 8.380 | 8.460 | 8.073 | 23,414,435 |
| 2022-04-06 | 8.500 | 8.580 | 8.420 | 8.570 | 8.178 | 20,295,002 |
| 2022-04-01 | 8.540 | 8.590 | 8.460 | 8.500 | 8.111 | 18,799,019 |
| 2022-03-31 | 8.580 | 8.710 | 8.500 | 8.520 | 8.130 | 21,111,794 |
| 2022-03-30 | 8.530 | 8.630 | 8.500 | 8.590 | 8.197 | 32,839,192 |
| 2022-03-29 | 8.700 | 8.840 | 8.590 | 8.700 | 8.302 | 45,592,045 |
| 2022-03-28 | 8.630 | 8.920 | 8.470 | 8.850 | 8.445 | 53,872,783 |
| 2022-03-25 | 8.420 | 8.850 | 8.390 | 8.600 | 8.206 | 52,605,870 |
| 2022-03-24 | 8.470 | 8.580 | 8.400 | 8.420 | 8.034 | 16,789,300 |
| 2022-03-23 | 8.450 | 8.600 | 8.400 | 8.470 | 8.082 | 19,704,276 |
| 2022-03-22 | 8.470 | 8.620 | 8.350 | 8.520 | 8.130 | 32,939,385 |
| 2022-03-21 | 8.130 | 8.480 | 8.100 | 8.400 | 8.015 | 34,403,955 |
| 2022-03-18 | 7.990 | 8.260 | 7.890 | 8.110 | 7.739 | 22,336,931 |
| 2022-03-17 | 7.980 | 8.060 | 7.940 | 8.000 | 7.634 | 19,170,200 |
| 2022-03-16 | 7.910 | 8.040 | 7.580 | 7.940 | 7.576 | 24,505,822 |
| 2022-03-15 | 8.160 | 8.200 | 7.800 | 7.820 | 7.462 | 27,401,710 |
| 2022-03-14 | 8.340 | 8.470 | 8.200 | 8.210 | 7.834 | 16,512,200 |
| 2022-03-11 | 8.170 | 8.420 | 7.980 | 8.400 | 8.015 | 33,475,595 |
| 2022-03-10 | 8.200 | 8.280 | 8.120 | 8.150 | 7.777 | 19,609,325 |
| 2022-03-09 | 8.350 | 8.510 | 7.820 | 8.160 | 7.786 | 30,977,907 |
| 2022-03-08 | 8.640 | 8.670 | 8.320 | 8.410 | 8.025 | 30,814,824 |
| 2022-03-07 | 8.880 | 8.900 | 8.690 | 8.750 | 8.349 | 22,284,569 |
| 2022-03-04 | 8.850 | 8.880 | 8.720 | 8.780 | 8.378 | 25,109,270 |
| 2022-03-03 | 8.800 | 8.940 | 8.700 | 8.880 | 8.473 | 45,783,987 |
| 2022-03-02 | 8.550 | 8.840 | 8.530 | 8.760 | 8.359 | 48,828,484 |
| 2022-03-01 | 8.450 | 8.490 | 8.420 | 8.460 | 8.073 | 11,272,900 |
| 2022-02-28 | 8.480 | 8.510 | 8.350 | 8.450 | 8.063 | 12,561,038 |
| 2022-02-25 | 8.500 | 8.580 | 8.450 | 8.480 | 8.092 | 15,739,801 |
| 2022-02-24 | 8.590 | 8.650 | 8.380 | 8.480 | 8.092 | 23,965,067 |
| 2022-02-23 | 8.620 | 8.670 | 8.560 | 8.620 | 8.225 | 13,131,182 |
| 2022-02-22 | 8.610 | 8.610 | 8.510 | 8.550 | 8.158 | 11,225,301 |
| 2022-02-21 | 8.490 | 8.620 | 8.490 | 8.610 | 8.216 | 15,725,941 |
| 2022-02-18 | 8.460 | 8.510 | 8.410 | 8.510 | 8.120 | 11,442,036 |
| 2022-02-17 | 8.470 | 8.500 | 8.440 | 8.470 | 8.082 | 10,158,203 |
| 2022-02-16 | 8.490 | 8.510 | 8.460 | 8.490 | 8.101 | 10,295,700 |
| 2022-02-15 | 8.480 | 8.580 | 8.460 | 8.470 | 8.082 | 13,612,866 |
| 2022-02-14 | 8.430 | 8.590 | 8.410 | 8.510 | 8.120 | 14,703,868 |
| 2022-02-11 | 8.540 | 8.590 | 8.440 | 8.450 | 8.063 | 17,584,718 |
| 2022-02-10 | 8.560 | 8.650 | 8.550 | 8.590 | 8.197 | 18,601,830 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-12 | 0.2600 CNY |
| 2022-06-24 | 0.1100 CNY |
| 2021-06-28 | 0.0800 CNY |
| 2020-07-20 | 0.1250 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.