COFCO Tunhe Sugar Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	12.220	12.590	12.070	12.550	12.550	30,846,641
2026-07-22	12.000	12.360	11.920	12.340	12.340	34,817,697
2026-07-21	11.890	12.450	11.830	12.150	12.150	44,392,146
2026-07-20	11.470	12.250	11.410	11.970	11.970	52,008,657
2026-07-17	11.600	11.760	11.200	11.340	11.340	30,387,632
2026-07-16	11.850	12.080	11.700	11.790	11.790	25,128,888
2026-07-15	11.670	12.210	11.670	12.020	12.020	30,334,547
2026-07-14	11.600	11.870	11.520	11.820	11.820	25,915,901
2026-07-13	12.080	12.160	11.660	11.680	11.680	32,862,078
2026-07-10	11.460	12.540	11.260	12.280	12.280	45,649,913
2026-07-09	11.300	11.720	11.110	11.480	11.480	26,550,473
2026-07-08	11.480	12.000	11.390	11.500	11.500	28,942,721
2026-07-07	12.330	12.380	11.730	11.860	11.860	32,704,082
2026-07-06	11.810	12.450	11.740	12.120	12.120	43,205,540
2026-07-03	11.910	12.300	11.690	11.800	11.800	35,649,674
2026-07-02	12.930	13.100	11.740	11.870	11.870	64,939,740
2026-07-01	12.740	13.290	12.450	12.890	12.890	77,197,529
2026-06-30	11.370	12.330	11.220	12.330	12.330	38,977,986
2026-06-29	10.350	11.350	9.850	11.210	11.210	72,148,560
2026-06-26	10.960	11.000	10.350	10.350	10.350	47,045,914
2026-06-25	11.450	11.540	10.870	10.900	10.900	46,464,991
2026-06-24	11.550	12.190	11.440	11.640	11.640	32,842,504
2026-06-23	11.830	12.050	11.490	11.590	11.590	39,792,451
2026-06-22	12.810	12.830	11.870	12.030	12.030	44,066,722
2026-06-18	13.230	13.260	12.730	12.800	12.800	27,059,764
2026-06-17	13.300	13.550	13.110	13.270	13.270	17,339,558
2026-06-16	13.600	13.740	13.220	13.240	13.240	26,448,555
2026-06-15	13.400	13.820	13.210	13.810	13.810	32,088,848
2026-06-12	12.830	13.520	12.700	13.360	13.360	32,787,030
2026-06-11	12.930	13.020	12.660	12.720	12.720	17,479,299
2026-06-10	13.470	13.470	12.900	12.970	12.970	23,458,300
2026-06-09	13.800	13.990	13.320	13.480	13.480	24,593,917
2026-06-08	14.050	14.300	13.510	13.600	13.600	39,890,417
2026-06-05	14.450	15.100	14.370	14.470	14.470	38,421,504
2026-06-04	14.250	14.980	14.200	14.700	14.700	43,829,257
2026-06-03	14.080	14.760	13.940	14.480	14.480	46,435,733
2026-06-02	14.000	14.330	13.810	14.150	14.150	46,301,628
2026-06-01	13.150	14.190	13.060	14.190	14.190	65,325,712
2026-05-29	12.740	13.120	12.720	12.900	12.900	24,991,158
2026-05-28	13.000	13.080	12.440	12.720	12.720	30,028,007
2026-05-27	13.370	13.490	13.020	13.080	13.080	22,447,006
2026-05-26	13.500	13.530	12.990	13.370	13.370	30,919,071
2026-05-25	14.390	14.440	13.330	13.620	13.620	40,213,226
2026-05-22	14.300	14.670	14.120	14.350	14.350	28,538,052
2026-05-21	15.330	15.390	14.290	14.300	14.300	49,016,165
2026-05-20	15.580	15.810	15.310	15.350	15.350	27,245,921
2026-05-19	15.410	16.160	15.380	15.660	15.660	33,526,685
2026-05-18	15.430	15.870	15.190	15.440	15.440	32,642,116
2026-05-15	15.900	16.500	15.560	15.680	15.680	46,505,769
2026-05-14	16.550	16.600	15.750	15.890	15.890	66,818,034
2026-05-13	14.870	16.460	14.750	16.460	16.460	74,537,422
2026-05-12	15.260	15.340	14.880	14.960	14.960	27,949,611
2026-05-11	15.350	15.490	15.120	15.230	15.230	31,974,515
2026-05-08	15.680	15.850	15.250	15.540	15.540	37,394,973
2026-05-07	15.660	15.880	15.230	15.330	15.330	41,092,462
2026-05-06	15.150	16.080	15.050	15.780	15.780	59,096,809
2026-04-30	14.820	15.120	14.600	15.050	15.050	29,413,571
2026-04-29	14.750	14.890	14.550	14.820	14.820	25,952,400
2026-04-28	14.800	15.150	14.550	14.690	14.690	27,796,772
2026-04-27	14.750	14.950	14.600	14.760	14.760	16,046,296

← NewerPage 2 of 21 · 1,212 trading daysOlder →

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.