COFCO Engineering & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	12.400	12.460	12.220	12.320	11.767	1,655,200
2023-10-27	12.230	12.400	12.120	12.320	11.767	1,521,002
2023-10-26	12.260	12.300	12.040	12.230	11.681	1,365,000
2023-10-25	12.050	12.440	12.030	12.330	11.776	2,944,574
2023-10-24	11.600	11.960	11.600	11.930	11.394	1,978,257
2023-10-23	11.850	11.940	11.530	11.570	11.051	1,601,000
2023-10-20	12.010	12.080	11.910	11.960	11.423	1,463,815
2023-10-19	12.350	12.400	12.070	12.080	11.538	2,625,599
2023-10-18	12.310	12.660	12.230	12.440	11.882	3,452,248
2023-10-17	12.260	12.330	12.210	12.300	11.748	998,320
2023-10-16	12.270	12.380	12.210	12.290	11.738	1,494,200
2023-10-13	12.470	12.490	12.210	12.250	11.700	2,100,800
2023-10-12	12.510	12.580	12.390	12.570	12.006	1,534,800
2023-10-11	12.660	12.660	12.440	12.440	11.882	1,925,138
2023-10-10	12.880	12.990	12.380	12.640	12.073	4,543,938
2023-10-09	12.980	13.110	12.840	12.880	12.302	1,373,781
2023-09-28	12.920	13.050	12.920	12.990	12.407	1,438,500
2023-09-27	12.840	13.020	12.840	12.980	12.397	1,274,288
2023-09-26	12.830	13.060	12.800	12.890	12.311	1,533,800
2023-09-25	12.830	12.920	12.740	12.850	12.273	1,522,760
2023-09-22	12.730	12.930	12.630	12.890	12.311	2,030,459
2023-09-21	12.830	12.950	12.680	12.690	12.120	2,492,692
2023-09-20	13.290	13.320	12.840	12.890	12.311	4,607,912
2023-09-19	13.310	13.480	13.290	13.350	12.751	1,573,364
2023-09-18	13.360	13.430	13.280	13.340	12.741	1,096,887
2023-09-15	13.400	13.450	13.310	13.410	12.808	1,455,024
2023-09-14	13.530	13.530	13.280	13.340	12.741	1,620,600
2023-09-13	13.490	13.520	13.330	13.510	12.904	1,709,500
2023-09-12	13.550	13.600	13.450	13.460	12.856	1,431,100
2023-09-11	13.450	13.650	13.280	13.600	12.989	2,863,700
2023-09-08	13.350	13.520	13.210	13.440	12.837	1,813,610
2023-09-07	13.480	13.540	13.420	13.440	12.837	1,555,200
2023-09-06	13.400	13.560	13.380	13.550	12.942	1,586,199
2023-09-05	13.640	13.640	13.410	13.480	12.875	2,640,599
2023-09-04	13.610	13.670	13.470	13.640	13.028	2,990,500
2023-09-01	13.360	13.640	13.320	13.610	12.999	3,307,800
2023-08-31	13.340	13.500	13.270	13.350	12.751	1,832,909
2023-08-30	13.510	13.580	13.300	13.440	12.837	2,862,343
2023-08-29	13.020	13.660	13.020	13.590	12.980	5,189,743
2023-08-28	13.790	13.870	12.970	13.050	12.464	4,664,883
2023-08-25	13.030	13.260	12.780	13.010	12.426	3,291,119
2023-08-24	12.910	13.110	12.610	12.990	12.407	3,319,978
2023-08-23	13.030	13.180	12.900	12.910	12.330	2,675,785
2023-08-22	13.420	13.500	12.810	13.160	12.569	4,969,591
2023-08-21	13.360	13.610	13.340	13.390	12.789	2,351,676
2023-08-18	13.530	13.610	13.380	13.380	12.779	2,268,636
2023-08-17	13.400	13.540	13.180	13.530	12.923	3,108,130
2023-08-16	13.560	13.630	13.390	13.410	12.808	4,383,400
2023-08-15	13.550	14.050	13.550	13.710	13.095	5,659,727
2023-08-14	13.530	13.690	13.340	13.580	12.970	2,756,856
2023-08-11	13.990	14.080	13.450	13.610	12.999	8,392,619
2023-08-10	13.980	14.190	13.950	14.040	13.410	5,140,146
2023-08-09	14.160	14.190	13.890	13.910	13.286	6,184,800
2023-08-08	14.080	14.390	13.970	14.230	13.591	11,520,098
2023-08-07	13.880	14.240	13.860	13.980	13.352	7,195,656
2023-08-04	13.920	14.050	13.850	13.860	13.238	3,810,574
2023-08-03	13.890	13.930	13.720	13.920	13.295	3,332,708
2023-08-02	14.130	14.200	13.860	13.890	13.266	4,384,600
2023-08-01	14.250	14.420	14.070	14.130	13.496	5,639,664
2023-07-31	14.100	14.490	14.100	14.430	13.782	9,122,082

← NewerPage 13 of 21 · 1,213 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.