COFCO Engineering & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 8.360 | 8.440 | 8.330 | 8.400 | 8.400 | 4,887,812 |
| 2026-10-19 | 8.450 | 8.500 | 8.280 | 8.380 | 8.380 | 5,621,267 |
| 2026-10-16 | 8.630 | 8.640 | 8.420 | 8.500 | 8.500 | 6,018,268 |
| 2026-10-15 | 8.520 | 8.540 | 8.340 | 8.370 | 8.370 | 6,748,450 |
| 2026-10-14 | 8.890 | 9.000 | 8.630 | 8.650 | 8.650 | 7,318,057 |
| 2026-10-13 | 8.620 | 8.880 | 8.510 | 8.820 | 8.820 | 7,815,635 |
| 2026-10-12 | 8.760 | 8.900 | 8.650 | 8.670 | 8.670 | 7,287,400 |
| 2026-10-09 | 8.630 | 8.800 | 8.520 | 8.800 | 8.800 | 8,085,550 |
| 2026-10-08 | 8.550 | 8.720 | 8.550 | 8.620 | 8.620 | 5,577,360 |
| 2026-09-30 | 8.490 | 8.630 | 8.440 | 8.580 | 8.580 | 6,365,480 |
| 2026-09-29 | 8.540 | 8.650 | 8.440 | 8.490 | 8.490 | 5,962,367 |
| 2026-09-28 | 8.450 | 8.550 | 8.360 | 8.390 | 8.390 | 6,837,074 |
| 2026-09-24 | 8.700 | 8.720 | 8.480 | 8.500 | 8.500 | 14,463,212 |
| 2026-09-23 | 9.150 | 9.290 | 8.840 | 8.850 | 8.850 | 22,557,900 |
| 2026-09-22 | 8.730 | 8.840 | 8.610 | 8.760 | 8.760 | 8,591,948 |
| 2026-09-21 | 8.700 | 8.820 | 8.610 | 8.790 | 8.790 | 7,056,810 |
| 2026-09-18 | 8.600 | 8.750 | 8.550 | 8.650 | 8.650 | 7,937,500 |
| 2026-09-17 | 8.490 | 8.770 | 8.410 | 8.700 | 8.700 | 11,726,872 |
| 2026-09-16 | 8.470 | 8.610 | 8.410 | 8.520 | 8.520 | 7,025,600 |
| 2026-09-15 | 8.670 | 8.690 | 8.480 | 8.490 | 8.490 | 7,969,800 |
| 2026-09-14 | 8.860 | 8.900 | 8.600 | 8.700 | 8.700 | 10,550,391 |
| 2026-09-11 | 9.060 | 9.170 | 8.870 | 8.940 | 8.940 | 11,933,591 |
| 2026-09-10 | 9.520 | 9.560 | 9.120 | 9.140 | 9.140 | 18,852,312 |
| 2026-09-09 | 9.320 | 9.650 | 9.220 | 9.620 | 9.620 | 25,027,648 |
| 2026-09-08 | 9.200 | 9.670 | 9.180 | 9.470 | 9.470 | 24,235,691 |
| 2026-09-07 | 8.950 | 9.430 | 8.950 | 9.190 | 9.190 | 17,955,309 |
| 2026-09-04 | 8.830 | 9.120 | 8.730 | 8.960 | 8.960 | 12,462,791 |
| 2026-09-03 | 8.900 | 8.910 | 8.700 | 8.730 | 8.730 | 8,670,591 |
| 2026-09-02 | 9.060 | 9.150 | 8.810 | 8.820 | 8.820 | 12,576,900 |
| 2026-09-01 | 8.860 | 9.360 | 8.850 | 9.150 | 9.150 | 20,652,920 |
| 2026-08-31 | 9.120 | 9.250 | 8.860 | 8.890 | 8.890 | 15,739,813 |
| 2026-08-28 | 8.930 | 9.560 | 8.820 | 9.200 | 9.200 | 23,930,000 |
| 2026-08-27 | 8.700 | 9.030 | 8.690 | 8.970 | 8.970 | 12,365,600 |
| 2026-08-26 | 8.490 | 8.780 | 8.480 | 8.760 | 8.760 | 11,454,101 |
| 2026-08-25 | 8.270 | 8.670 | 8.250 | 8.580 | 8.580 | 11,217,999 |
| 2026-08-24 | 8.290 | 8.560 | 8.250 | 8.330 | 8.330 | 7,993,632 |
| 2026-08-21 | 8.430 | 8.470 | 8.200 | 8.260 | 8.260 | 9,949,900 |
| 2026-08-20 | 8.620 | 8.690 | 8.400 | 8.530 | 8.530 | 13,648,373 |
| 2026-08-19 | 8.920 | 9.000 | 8.530 | 8.570 | 8.570 | 17,266,800 |
| 2026-08-18 | 8.560 | 9.350 | 8.520 | 9.130 | 9.130 | 26,795,122 |
| 2026-08-17 | 8.380 | 8.680 | 8.350 | 8.650 | 8.650 | 11,789,619 |
| 2026-08-14 | 8.370 | 8.420 | 8.280 | 8.320 | 8.320 | 3,249,900 |
| 2026-08-13 | 8.450 | 8.450 | 8.350 | 8.360 | 8.360 | 3,936,514 |
| 2026-08-12 | 8.400 | 8.470 | 8.380 | 8.450 | 8.450 | 3,319,681 |
| 2026-08-11 | 8.510 | 8.580 | 8.390 | 8.410 | 8.410 | 5,753,810 |
| 2026-08-10 | 8.460 | 8.670 | 8.440 | 8.590 | 8.590 | 7,773,822 |
| 2026-08-07 | 8.520 | 8.570 | 8.340 | 8.500 | 8.500 | 12,529,035 |
| 2026-08-06 | 8.260 | 8.860 | 8.160 | 8.670 | 8.670 | 18,349,424 |
| 2026-08-05 | 8.310 | 8.320 | 8.210 | 8.250 | 8.250 | 4,212,957 |
| 2026-08-04 | 8.370 | 8.390 | 8.250 | 8.280 | 8.280 | 4,537,800 |
| 2026-08-03 | 8.250 | 8.370 | 8.230 | 8.360 | 8.360 | 3,039,800 |
| 2026-07-31 | 8.180 | 8.260 | 8.170 | 8.250 | 8.250 | 4,143,700 |
| 2026-07-30 | 8.190 | 8.280 | 8.100 | 8.150 | 8.150 | 4,192,300 |
| 2026-07-29 | 8.050 | 8.230 | 8.040 | 8.200 | 8.200 | 4,245,511 |
| 2026-07-28 | 7.980 | 8.120 | 7.920 | 8.100 | 8.100 | 3,890,800 |
| 2026-07-27 | 7.820 | 8.020 | 7.800 | 7.980 | 7.980 | 3,027,503 |
| 2026-07-24 | 8.010 | 8.060 | 7.810 | 7.820 | 7.820 | 3,427,857 |
| 2026-07-23 | 7.950 | 8.090 | 7.890 | 8.070 | 8.070 | 3,003,686 |
| 2026-07-22 | 8.040 | 8.050 | 7.880 | 7.930 | 7.930 | 4,312,897 |
| 2026-07-21 | 8.130 | 8.230 | 7.990 | 8.030 | 8.030 | 7,193,016 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-04 | 0.1500 CNY |
| 2025-06-13 | 0.1500 CNY |
| 2024-06-13 | 0.1500 CNY |
| 2023-06-15 | 0.2000 CNY |
| 2022-06-15 | 0.1500 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.