COFCO Engineering & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-25	10.330	10.420	10.120	10.300	9.838	16,360,711
2024-04-24	10.060	10.540	9.990	10.470	10.000	26,364,108
2024-04-23	10.310	10.360	9.940	10.140	9.685	24,866,859
2024-04-22	10.600	10.830	10.290	10.540	10.067	28,258,389
2024-04-19	9.850	11.200	9.810	10.730	10.248	42,765,030
2024-04-18	10.150	10.260	9.910	9.950	9.503	24,663,873
2024-04-17	9.400	10.610	9.350	10.300	9.838	37,403,677
2024-04-16	9.650	10.500	9.600	9.970	9.522	42,161,446
2024-04-15	8.810	10.000	8.610	9.750	9.312	28,305,165
2024-04-12	9.070	9.130	8.790	8.800	8.405	7,686,500
2024-04-11	8.890	9.190	8.820	9.100	8.692	5,591,600
2024-04-10	9.170	9.170	8.860	8.920	8.520	4,933,123
2024-04-09	9.000	9.150	8.970	9.140	8.730	3,527,231
2024-04-08	9.240	9.250	9.000	9.010	8.606	4,016,893
2024-04-03	9.310	9.350	9.150	9.180	8.768	4,476,633
2024-04-02	9.360	9.430	9.250	9.300	8.883	5,487,975
2024-04-01	9.380	9.450	9.290	9.440	9.016	6,634,687
2024-03-29	9.030	9.480	9.000	9.360	8.940	7,905,427
2024-03-28	8.820	9.110	8.750	9.000	8.596	5,372,737
2024-03-27	9.120	9.230	8.810	8.830	8.434	6,421,593
2024-03-26	9.150	9.260	8.990	9.150	8.739	6,999,886
2024-03-25	9.410	9.520	9.160	9.160	8.749	6,639,103
2024-03-22	9.820	9.820	9.380	9.470	9.045	11,523,346
2024-03-21	9.990	10.020	9.750	9.840	9.398	10,296,942
2024-03-20	9.740	10.030	9.700	9.940	9.494	11,530,151
2024-03-19	10.050	10.060	9.780	9.780	9.341	10,770,300
2024-03-18	9.950	10.050	9.900	9.990	9.542	10,904,862
2024-03-15	9.910	10.020	9.800	9.930	9.484	11,615,884
2024-03-14	9.690	10.100	9.630	10.040	9.589	19,252,907
2024-03-13	9.870	9.880	9.620	9.730	9.293	10,819,917
2024-03-12	9.540	9.840	9.510	9.840	9.398	10,951,900
2024-03-11	9.460	9.550	9.420	9.540	9.112	6,858,625
2024-03-08	9.700	9.780	9.360	9.460	9.035	9,984,086
2024-03-07	9.670	10.030	9.670	9.690	9.255	10,146,314
2024-03-06	9.650	9.850	9.520	9.720	9.284	10,182,790
2024-03-05	10.000	10.090	9.670	9.760	9.322	14,247,167
2024-03-04	10.210	10.310	9.970	10.130	9.675	14,214,303
2024-03-01	10.480	10.590	10.220	10.290	9.828	19,230,204
2024-02-29	10.150	10.650	10.010	10.600	10.124	29,445,844
2024-02-28	10.280	11.090	10.120	10.520	10.048	35,203,804
2024-02-27	10.060	10.680	9.940	10.430	9.962	21,349,775
2024-02-26	10.170	10.480	10.040	10.160	9.704	19,244,050
2024-02-23	9.950	10.190	9.840	10.020	9.570	16,506,175
2024-02-22	9.590	10.090	9.570	10.080	9.628	19,869,674
2024-02-21	9.190	10.540	9.110	9.690	9.255	27,137,281
2024-02-20	9.120	9.490	8.940	9.360	8.940	19,812,942
2024-02-19	8.800	9.360	8.610	9.240	8.825	22,257,691
2024-02-08	8.290	8.830	8.020	8.760	8.367	22,849,585
2024-02-07	8.500	9.010	8.140	8.260	7.889	24,640,204
2024-02-06	8.420	9.170	7.800	8.630	8.243	24,868,801
2024-02-05	9.800	10.090	8.560	8.750	8.357	24,778,603
2024-02-02	10.420	10.770	9.400	9.830	9.389	29,436,494
2024-02-01	11.070	11.450	10.380	10.580	10.105	29,975,153
2024-01-31	11.120	12.180	10.820	11.440	10.926	38,900,408
2024-01-30	11.100	11.780	10.950	11.110	10.611	32,972,233
2024-01-29	10.870	12.590	10.640	11.700	11.175	49,582,310
2024-01-26	11.010	11.700	10.530	10.870	10.382	37,349,724
2024-01-25	10.000	11.790	9.840	11.100	10.602	43,067,647
2024-01-24	8.700	10.370	8.550	10.350	9.885	29,274,450
2024-01-23	8.540	8.680	8.410	8.640	8.252	3,843,700

← NewerPage 11 of 21 · 1,212 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.