COFCO Engineering & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	9.160	9.170	8.520	8.580	8.195	4,905,230
2024-01-19	9.230	9.310	9.160	9.170	8.758	2,718,120
2024-01-18	9.330	9.400	8.970	9.230	8.816	5,332,700
2024-01-17	9.650	9.680	9.380	9.380	8.959	2,783,708
2024-01-16	9.670	9.760	9.500	9.650	9.217	2,943,943
2024-01-15	9.760	9.760	9.760	9.760	9.322	0
2024-01-12	9.710	9.940	9.710	9.760	9.322	4,072,044
2024-01-11	9.590	9.770	9.590	9.750	9.312	3,994,129
2024-01-10	9.680	9.820	9.580	9.650	9.217	4,972,265
2024-01-09	9.540	9.850	9.540	9.730	9.293	10,170,192
2024-01-08	9.860	9.900	9.420	9.490	9.064	11,506,720
2024-01-05	10.230	10.370	10.030	10.060	9.608	6,803,903
2024-01-04	10.350	10.370	10.210	10.230	9.771	6,596,829
2024-01-03	10.460	10.570	10.270	10.350	9.885	7,754,489
2024-01-02	10.940	11.010	10.540	10.560	10.086	7,219,658
2023-12-29	10.890	11.100	10.830	10.930	10.439	4,246,556
2023-12-28	10.840	11.070	10.730	10.920	10.430	3,670,998
2023-12-27	10.760	10.840	10.660	10.790	10.306	1,283,700
2023-12-26	10.850	10.880	10.720	10.760	10.277	1,357,941
2023-12-25	10.970	11.020	10.780	10.850	10.363	1,386,454
2023-12-22	11.130	11.140	10.940	10.990	10.497	1,864,854
2023-12-21	11.140	11.180	10.900	11.120	10.621	2,574,500
2023-12-20	11.060	11.300	11.050	11.060	10.564	2,274,927
2023-12-19	11.100	11.150	10.950	11.060	10.564	2,095,779
2023-12-18	11.240	11.320	11.080	11.100	10.602	1,506,700
2023-12-15	11.330	11.490	11.240	11.280	10.774	1,875,000
2023-12-14	11.310	11.400	11.260	11.330	10.821	1,399,400
2023-12-13	11.370	11.420	11.270	11.280	10.774	1,311,600
2023-12-12	11.390	11.430	11.260	11.380	10.869	1,153,699
2023-12-11	11.280	11.390	11.060	11.360	10.850	2,638,201
2023-12-08	11.520	11.590	11.160	11.220	10.716	4,547,800
2023-12-07	11.710	11.710	11.510	11.530	11.012	1,907,200
2023-12-06	11.640	11.750	11.600	11.650	11.127	1,391,662
2023-12-05	11.880	11.930	11.640	11.640	11.117	2,107,899
2023-12-04	11.840	12.020	11.700	11.930	11.394	2,608,400
2023-12-01	11.750	11.970	11.690	11.810	11.280	2,418,900
2023-11-30	11.820	12.000	11.710	11.790	11.261	1,806,709
2023-11-29	11.940	11.960	11.820	11.850	11.318	1,429,800
2023-11-28	11.810	11.960	11.700	11.940	11.404	1,809,833
2023-11-27	11.880	11.970	11.810	11.850	11.318	1,532,300
2023-11-24	12.190	12.190	11.830	11.880	11.347	2,697,954
2023-11-23	12.000	12.150	11.960	12.140	11.595	1,966,289
2023-11-22	12.210	12.280	12.050	12.050	11.509	2,114,189
2023-11-21	12.300	12.340	12.200	12.240	11.691	1,982,274
2023-11-20	12.190	12.270	12.070	12.270	11.719	1,948,005
2023-11-17	12.160	12.200	12.030	12.150	11.605	1,766,300
2023-11-16	12.340	12.340	12.110	12.130	11.585	1,663,000
2023-11-15	12.310	12.460	12.250	12.310	11.757	2,339,029
2023-11-14	12.160	12.350	12.120	12.260	11.710	2,531,803
2023-11-13	12.140	12.240	12.030	12.190	11.643	2,456,544
2023-11-10	12.350	12.350	12.090	12.130	11.585	1,423,940
2023-11-09	12.280	12.370	12.210	12.280	11.729	2,109,800
2023-11-08	12.310	12.390	12.220	12.350	11.796	1,441,299
2023-11-07	12.390	12.430	12.190	12.370	11.815	1,947,050
2023-11-06	12.220	12.380	12.220	12.370	11.815	1,649,630
2023-11-03	12.050	12.260	12.050	12.170	11.624	1,431,302
2023-11-02	12.150	12.230	11.990	12.000	11.461	1,236,013
2023-11-01	12.240	12.340	12.140	12.160	11.614	1,325,708
2023-10-31	12.240	12.350	12.100	12.250	11.700	1,911,100
2023-10-30	12.400	12.460	12.220	12.320	11.767	1,655,200

← NewerPage 12 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.