COFCO Engineering & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-24	8.900	8.960	8.760	8.760	8.498	3,286,034
2024-07-23	9.070	9.110	8.890	8.890	8.624	2,766,298
2024-07-22	9.110	9.110	8.980	9.030	8.760	2,226,700
2024-07-19	9.120	9.130	8.990	9.050	8.779	3,796,900
2024-07-18	9.040	9.150	8.830	9.150	8.876	3,931,500
2024-07-17	9.140	9.220	9.050	9.050	8.779	2,721,900
2024-07-16	9.150	9.190	9.040	9.170	8.895	3,065,700
2024-07-15	9.350	9.360	9.140	9.140	8.866	4,583,708
2024-07-12	9.450	9.580	9.370	9.390	9.109	5,163,074
2024-07-11	9.380	9.580	9.320	9.550	9.264	8,659,374
2024-07-10	9.170	9.680	9.110	9.490	9.206	10,588,651
2024-07-09	9.030	9.190	8.750	9.170	8.895	6,624,874
2024-07-08	9.130	9.170	8.960	9.130	8.857	3,633,500
2024-07-05	9.030	9.190	8.860	9.160	8.886	4,425,200
2024-07-04	9.480	9.480	9.010	9.020	8.750	7,886,200
2024-07-03	9.450	9.750	9.450	9.510	9.225	7,763,800
2024-07-02	9.540	9.720	9.460	9.530	9.245	6,208,927
2024-07-01	9.410	9.680	9.310	9.600	9.312	8,120,600
2024-06-28	9.210	9.570	9.200	9.470	9.186	7,666,900
2024-06-27	9.140	9.790	9.120	9.330	9.051	10,533,800
2024-06-26	9.050	9.210	8.880	9.200	8.924	4,555,000
2024-06-25	8.990	9.140	8.920	9.020	8.750	3,308,300
2024-06-24	9.260	9.340	8.940	8.970	8.701	5,540,853
2024-06-21	9.210	9.470	9.210	9.360	9.080	4,012,300
2024-06-20	9.660	9.680	9.290	9.290	9.012	6,449,700
2024-06-19	9.680	9.850	9.650	9.680	9.390	6,718,500
2024-06-18	9.550	9.780	9.480	9.720	9.429	6,597,748
2024-06-17	9.560	9.650	9.440	9.510	9.225	4,934,448
2024-06-14	9.410	9.740	9.360	9.590	9.303	6,516,100
2024-06-13	9.540	9.620	9.330	9.420	9.138	6,177,899
2024-06-12	9.630	9.790	9.630	9.740	9.303	5,007,799
2024-06-11	9.570	9.730	9.470	9.720	9.284	4,233,769
2024-06-07	9.680	9.780	9.430	9.680	9.245	7,731,600
2024-06-06	10.150	10.200	9.480	9.520	9.093	16,489,636
2024-06-05	10.510	10.620	10.180	10.200	9.742	13,217,039
2024-06-04	10.790	11.080	10.530	10.710	10.229	18,223,600
2024-06-03	10.230	10.530	10.100	10.490	10.019	12,056,900
2024-05-31	10.220	10.290	10.150	10.240	9.780	5,125,100
2024-05-30	10.120	10.440	10.110	10.230	9.771	6,456,300
2024-05-29	10.210	10.430	10.160	10.220	9.761	8,104,800
2024-05-28	10.540	10.590	10.270	10.270	9.809	10,658,400
2024-05-27	10.830	10.910	10.360	10.690	10.210	16,816,704
2024-05-24	10.710	11.270	10.520	10.800	10.315	23,363,023
2024-05-23	10.860	11.000	10.560	10.640	10.162	15,400,500
2024-05-22	10.340	11.200	10.330	11.070	10.573	26,491,893
2024-05-21	10.480	10.560	10.380	10.390	9.924	8,996,300
2024-05-20	10.500	10.820	10.350	10.520	10.048	15,975,809
2024-05-17	10.600	10.700	10.350	10.600	10.124	16,567,197
2024-05-16	10.770	10.990	10.560	10.820	10.334	17,312,099
2024-05-15	11.160	11.440	10.670	10.770	10.287	20,738,119
2024-05-14	11.060	11.510	10.880	11.270	10.764	23,088,645
2024-05-13	10.860	11.570	10.780	11.060	10.564	30,530,489
2024-05-10	10.660	11.140	10.560	11.000	10.506	30,707,964
2024-05-09	10.070	10.770	10.070	10.670	10.191	24,083,468
2024-05-08	10.380	10.420	10.090	10.120	9.666	11,840,210
2024-05-07	10.490	10.550	10.350	10.450	9.981	12,785,112
2024-05-06	10.560	10.800	10.330	10.580	10.105	19,905,081
2024-04-30	10.240	10.530	10.100	10.400	9.933	16,526,272
2024-04-29	10.080	10.420	9.960	10.270	9.809	16,663,735
2024-04-26	10.200	10.420	10.000	10.130	9.675	21,500,094

← NewerPage 10 of 21 · 1,216 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.