COFCO Engineering & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-28	14.310	14.700	14.170	14.620	13.760	5,202,254
2023-04-27	13.980	14.410	13.980	14.350	13.506	5,231,613
2023-04-26	13.500	14.120	13.320	14.100	13.271	5,100,757
2023-04-25	13.890	13.980	13.170	13.570	12.772	5,645,700
2023-04-24	13.700	14.320	13.450	14.010	13.186	5,649,042
2023-04-21	13.820	14.180	13.670	13.710	12.904	6,548,276
2023-04-20	13.930	13.980	13.580	13.820	13.007	5,757,581
2023-04-19	14.470	14.480	13.900	13.920	13.101	8,947,725
2023-04-18	14.880	14.880	14.370	14.480	13.629	10,878,693
2023-04-17	15.380	15.920	15.280	15.300	14.400	11,288,801
2023-04-14	15.430	15.600	15.230	15.480	14.570	6,019,792
2023-04-13	15.060	15.500	15.040	15.440	14.532	7,028,173
2023-04-12	15.050	15.260	14.930	15.090	14.203	4,106,473
2023-04-11	15.200	15.290	14.780	14.980	14.099	6,296,011
2023-04-10	15.320	15.560	15.170	15.220	14.325	5,180,462
2023-04-07	15.500	15.660	15.310	15.330	14.429	5,381,399
2023-04-06	15.670	15.770	15.330	15.590	14.673	7,689,210
2023-04-04	15.350	16.000	15.180	15.860	14.927	12,312,333
2023-04-03	15.500	15.500	15.110	15.340	14.438	8,084,894
2023-03-31	15.520	15.520	15.360	15.430	14.523	3,141,199
2023-03-30	15.400	15.540	15.260	15.440	14.532	3,770,669
2023-03-29	15.900	15.950	15.410	15.410	14.504	7,725,002
2023-03-28	16.020	16.260	15.800	16.020	15.078	8,382,821
2023-03-27	16.030	16.060	15.780	15.880	14.946	6,627,736
2023-03-24	16.710	16.750	16.000	16.050	15.106	14,444,833
2023-03-23	16.700	17.220	16.580	16.900	15.906	11,205,617
2023-03-22	17.060	17.130	16.640	16.720	15.737	10,257,198
2023-03-21	17.320	17.520	16.820	17.080	16.076	16,068,179
2023-03-20	18.100	18.740	17.530	17.530	16.499	22,989,474
2023-03-17	17.180	17.860	17.000	17.690	16.650	20,529,394
2023-03-16	17.750	18.880	17.290	17.310	16.292	26,897,957
2023-03-15	16.340	17.530	16.200	17.360	16.339	18,953,874
2023-03-14	16.180	16.880	15.930	16.580	15.605	11,331,079
2023-03-13	16.770	16.980	16.120	16.460	15.492	9,107,057
2023-03-10	16.570	16.700	16.110	16.290	15.332	10,857,341
2023-03-09	16.530	17.170	16.300	16.990	15.991	12,379,039
2023-03-08	16.850	16.850	16.060	16.660	15.680	11,421,284
2023-03-07	16.690	17.830	16.630	16.900	15.906	18,732,233
2023-03-06	16.700	17.070	16.500	16.710	15.727	12,314,898
2023-03-03	15.450	17.680	15.390	16.830	15.840	19,290,063
2023-03-02	15.400	15.720	15.300	15.440	14.532	5,151,699
2023-03-01	15.180	15.380	15.120	15.360	14.457	2,185,436
2023-02-28	15.000	15.200	15.000	15.190	14.297	1,178,400
2023-02-27	15.250	15.310	15.010	15.050	14.165	1,641,480
2023-02-24	15.400	15.470	15.190	15.260	14.363	2,199,950
2023-02-23	15.600	15.630	15.340	15.470	14.560	2,834,442
2023-02-22	15.190	15.650	15.190	15.580	14.664	4,509,185
2023-02-21	15.180	15.350	15.000	15.270	14.372	2,955,000
2023-02-20	15.020	15.180	14.860	15.160	14.269	2,414,550
2023-02-17	15.010	15.140	14.810	14.920	14.043	3,068,966
2023-02-16	15.500	15.610	14.980	15.050	14.165	5,041,917
2023-02-15	15.650	15.680	15.400	15.470	14.560	3,849,843
2023-02-14	16.090	16.090	15.530	15.640	14.720	8,690,389
2023-02-13	16.130	16.330	15.860	16.190	15.238	9,366,647
2023-02-10	15.620	15.930	15.550	15.850	14.918	5,353,600
2023-02-09	15.310	15.620	15.310	15.560	14.645	3,258,256
2023-02-08	15.680	15.740	15.360	15.410	14.504	3,137,089
2023-02-07	15.650	15.780	15.500	15.680	14.758	3,164,670
2023-02-06	15.760	15.780	15.530	15.600	14.683	4,740,101
2023-02-03	15.900	16.080	15.480	15.900	14.965	6,923,939

← NewerPage 15 of 21 · 1,217 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.