UK markets closed

COFCO Capital Holdings Co., Ltd. (002423.SZ)

Shenzhen - Shenzhen Delayed price. Currency in CNY
Add to watchlist
8.31+0.04 (+0.48%)
At close: 03:04PM CST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20248.548.658.298.318.3184,853,073
29 Apr 20248.288.318.128.278.2761,819,290
26 Apr 20248.038.277.878.278.2781,550,578
25 Apr 20247.817.917.747.827.8226,909,945
24 Apr 20247.877.957.817.887.8836,136,015
23 Apr 20247.878.047.707.957.9553,448,936
22 Apr 20248.088.217.857.877.8755,527,133
19 Apr 20248.018.357.998.138.1374,317,169
18 Apr 20248.138.558.038.138.13100,477,320
17 Apr 20247.808.227.688.208.2087,825,951
16 Apr 20247.958.327.857.997.99114,124,358
15 Apr 20247.387.997.237.957.9589,057,638
12 Apr 20247.597.637.377.397.3924,755,641
11 Apr 20247.457.707.437.627.6224,056,860
10 Apr 20247.617.677.487.527.5224,350,080
09 Apr 20247.717.857.647.697.6930,966,566
08 Apr 20247.647.827.517.717.7132,376,100
03 Apr 20247.627.707.597.657.6518,017,948
02 Apr 20247.627.687.577.627.6220,451,945
01 Apr 20247.607.757.567.647.6428,267,407
29 Mar 20247.387.557.357.607.6017,260,311
28 Mar 20247.337.497.337.417.4126,410,996
27 Mar 20247.677.687.317.317.3148,187,010
26 Mar 20247.707.827.657.827.8230,346,819
25 Mar 20247.807.857.667.677.6728,715,146
22 Mar 20248.058.067.807.827.8242,487,387
21 Mar 20248.158.188.048.098.0936,286,694
20 Mar 20247.978.177.938.178.1756,629,273
19 Mar 20248.118.157.977.977.9740,132,803
18 Mar 20248.098.198.028.158.1546,895,724
15 Mar 20247.958.067.918.058.0538,977,785
14 Mar 20248.058.227.938.028.0247,599,774
13 Mar 20248.198.208.068.108.1043,504,637
12 Mar 20248.418.428.158.228.2248,750,965
11 Mar 20248.148.428.118.368.3655,246,108
08 Mar 20248.068.228.058.148.1447,915,112
07 Mar 20248.438.558.158.158.1567,405,581
06 Mar 20248.428.558.288.488.4859,468,259
05 Mar 20248.588.678.368.478.4775,496,874
04 Mar 20248.658.838.478.688.6876,523,278
01 Mar 20248.878.938.658.738.73108,868,556
29 Feb 20248.559.198.409.109.10178,195,232
28 Feb 20248.178.958.118.878.87217,917,713
27 Feb 20248.018.147.978.148.1463,916,332
26 Feb 20248.118.267.978.038.0375,489,064
23 Feb 20248.268.318.088.218.2182,176,498
22 Feb 20248.098.358.088.278.2793,574,195
21 Feb 20248.098.798.028.188.18154,794,837
20 Feb 20247.718.577.608.318.31161,479,291
19 Feb 20247.557.837.367.797.7998,650,556
08 Feb 20247.507.747.427.547.54103,208,886
07 Feb 20247.567.717.297.487.48124,378,327
06 Feb 20246.767.766.667.557.55145,227,844
05 Feb 20247.787.877.267.267.26114,755,911
02 Feb 20247.798.687.468.078.07188,576,851
01 Feb 20248.708.818.278.278.27120,042,598
31 Jan 20248.009.197.959.199.19230,204,836
30 Jan 20247.798.737.638.358.35199,176,692
29 Jan 20248.508.767.727.947.94207,490,261
26 Jan 20248.468.468.338.468.4668,451,201
25 Jan 20247.697.697.457.697.6982,400,923
24 Jan 20246.366.996.296.996.9935,660,802
23 Jan 20246.146.396.016.356.3520,803,523
22 Jan 20246.416.546.176.226.2224,730,245
19 Jan 20246.486.526.366.406.4018,480,467
18 Jan 20246.516.566.256.516.5132,226,307
17 Jan 20246.706.916.646.686.6836,449,598
16 Jan 20246.566.666.516.656.659,821,201
15 Jan 20246.526.666.506.586.587,169,100
12 Jan 20246.616.696.556.556.556,626,241
11 Jan 20246.546.646.496.606.608,196,093
10 Jan 20246.526.596.476.536.536,646,500
09 Jan 20246.546.616.496.526.527,697,276
08 Jan 20246.706.716.526.536.5310,095,578
05 Jan 20246.716.846.686.716.7112,846,705
04 Jan 20246.776.776.696.716.717,802,609
03 Jan 20246.666.796.666.786.7810,465,610
02 Jan 20246.716.756.646.696.699,247,414
29 Dec 20236.666.706.626.686.688,072,003
28 Dec 20236.546.686.506.666.6610,435,327
27 Dec 20236.406.546.376.546.548,864,031
26 Dec 20236.456.516.396.406.406,983,766
25 Dec 20236.566.586.406.456.4510,107,400
22 Dec 20236.636.656.546.576.579,970,538
21 Dec 20236.556.666.496.616.6110,313,827
20 Dec 20236.686.706.576.576.578,099,585
19 Dec 20236.716.726.616.686.688,151,304
18 Dec 20236.856.866.716.726.7210,712,100
15 Dec 20236.826.946.826.866.8611,279,164
14 Dec 20236.826.896.806.836.839,613,909
13 Dec 20236.836.866.796.796.797,260,890
12 Dec 20236.806.856.786.836.839,535,887
11 Dec 20236.656.836.576.816.8113,634,986
08 Dec 20236.786.816.676.676.6712,918,569
07 Dec 20236.746.826.676.796.7911,149,518
06 Dec 20236.726.776.696.746.748,726,302
05 Dec 20236.826.836.726.726.7210,248,900
04 Dec 20236.886.926.816.846.849,444,185
01 Dec 20236.786.886.776.866.8610,882,900
30 Nov 20236.806.876.776.806.809,591,292
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...