COFCO Engineering & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-28	14.100	14.150	13.730	14.050	13.419	5,199,356
2023-07-27	14.250	14.360	13.910	14.090	13.457	6,127,497
2023-07-26	14.090	14.280	14.050	14.250	13.610	6,444,600
2023-07-25	13.790	14.100	13.770	14.100	13.467	6,897,277
2023-07-24	13.880	13.890	13.600	13.680	13.066	3,635,234
2023-07-21	13.780	14.090	13.690	13.900	13.276	4,440,800
2023-07-20	13.910	14.090	13.640	13.690	13.075	2,275,400
2023-07-19	13.820	14.030	13.770	13.850	13.228	1,998,736
2023-07-18	14.080	14.200	13.800	13.920	13.295	3,481,731
2023-07-17	13.780	14.010	13.620	13.870	13.247	3,635,180
2023-07-14	13.700	13.940	13.700	13.790	13.171	3,062,606
2023-07-13	13.660	13.730	13.530	13.720	13.104	2,156,980
2023-07-12	13.700	13.810	13.510	13.540	12.932	2,454,544
2023-07-11	13.600	13.750	13.450	13.750	13.133	2,974,470
2023-07-10	13.880	13.970	13.620	13.710	13.095	3,822,186
2023-07-07	13.800	14.200	13.690	13.960	13.333	5,738,886
2023-07-06	13.760	14.160	13.710	13.880	13.257	4,572,763
2023-07-05	13.910	13.990	13.750	13.780	13.161	2,253,338
2023-07-04	14.020	14.080	13.860	13.910	13.286	2,614,792
2023-07-03	13.910	14.180	13.910	14.020	13.391	4,050,983
2023-06-30	13.690	13.950	13.670	13.950	13.324	3,268,120
2023-06-29	13.700	13.770	13.520	13.730	13.114	2,588,664
2023-06-28	13.760	13.870	13.510	13.680	13.066	2,357,450
2023-06-27	13.300	13.840	13.280	13.780	13.161	3,949,145
2023-06-26	13.450	13.500	13.150	13.210	12.617	3,324,621
2023-06-21	13.670	13.860	13.500	13.520	12.913	3,573,700
2023-06-20	13.890	13.930	13.660	13.660	13.047	3,500,500
2023-06-19	14.120	14.300	13.860	13.930	13.305	5,435,534
2023-06-16	13.890	14.550	13.850	14.100	13.467	9,973,137
2023-06-15	13.630	13.660	13.400	13.620	13.009	2,867,994
2023-06-14	13.700	13.780	13.640	13.730	12.923	2,021,837
2023-06-13	13.680	13.750	13.600	13.700	12.894	2,130,126
2023-06-12	13.900	13.920	13.530	13.690	12.885	3,745,627
2023-06-09	14.230	14.300	13.810	13.950	13.130	7,186,265
2023-06-08	13.970	14.390	13.880	14.320	13.478	5,566,182
2023-06-07	14.000	14.140	13.880	13.980	13.158	2,059,718
2023-06-06	14.000	14.250	13.860	13.950	13.130	3,272,335
2023-06-05	14.290	14.290	14.010	14.070	13.243	2,974,497
2023-06-02	14.010	14.270	14.000	14.240	13.403	3,051,188
2023-06-01	13.990	14.130	13.750	14.050	13.224	3,067,950
2023-05-31	14.000	14.130	13.890	13.950	13.130	3,142,461
2023-05-30	13.890	14.240	13.850	14.080	13.252	3,272,600
2023-05-29	14.080	14.160	13.880	13.920	13.101	3,179,872
2023-05-26	14.450	14.450	14.060	14.160	13.327	3,288,881
2023-05-25	14.160	14.410	14.070	14.370	13.525	3,997,630
2023-05-24	14.090	14.320	14.000	14.210	13.374	3,457,062
2023-05-23	14.370	14.410	14.120	14.120	13.290	4,662,473
2023-05-22	14.570	14.620	14.270	14.380	13.534	4,415,608
2023-05-19	14.700	14.750	14.320	14.560	13.704	4,112,172
2023-05-18	14.800	14.960	14.580	14.800	13.930	3,651,500
2023-05-17	14.780	15.080	14.500	14.880	14.005	4,557,533
2023-05-16	15.180	15.270	14.730	14.800	13.930	6,294,871
2023-05-15	15.090	15.280	14.750	15.260	14.363	7,904,194
2023-05-12	15.440	15.660	15.180	15.290	14.391	7,161,069
2023-05-11	15.870	15.950	15.300	15.360	14.457	11,594,430
2023-05-10	15.820	16.110	15.600	16.090	15.144	13,546,447
2023-05-09	15.500	16.970	15.320	16.180	15.229	22,924,474
2023-05-08	15.110	15.720	14.920	15.620	14.701	12,746,456
2023-05-05	14.740	15.270	14.730	15.150	14.259	8,891,789
2023-05-04	14.520	14.750	14.460	14.740	13.873	6,289,357

← NewerPage 14 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.