COFCO Engineering & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	15.440	16.130	15.310	15.980	15.040	9,776,787
2023-02-01	15.350	15.450	15.180	15.380	14.476	3,918,468
2023-01-31	15.200	15.260	15.120	15.200	14.306	2,764,900
2023-01-30	15.060	15.290	15.060	15.200	14.306	3,652,475
2023-01-20	15.000	15.060	14.660	14.920	14.043	4,142,573
2023-01-19	14.610	14.870	14.470	14.810	13.939	3,629,939
2023-01-18	14.500	14.660	14.430	14.610	13.751	3,084,000
2023-01-17	14.640	14.920	14.450	14.550	13.694	6,043,091
2023-01-16	14.690	14.830	14.550	14.640	13.779	5,369,931
2023-01-13	14.650	14.870	14.570	14.690	13.826	2,144,309
2023-01-12	14.820	14.960	14.640	14.690	13.826	2,197,146
2023-01-11	15.110	15.180	14.800	14.820	13.949	3,028,175
2023-01-10	15.250	15.270	14.840	15.080	14.193	3,476,772
2023-01-09	15.200	15.390	15.100	15.150	14.259	2,379,500
2023-01-06	15.300	15.490	15.190	15.270	14.372	2,296,560
2023-01-05	15.190	15.380	15.060	15.280	14.381	2,903,776
2023-01-04	15.240	15.280	15.060	15.150	14.259	2,668,094
2023-01-03	14.880	15.330	14.860	15.170	14.278	3,643,490
2022-12-30	14.910	14.950	14.780	14.950	14.071	2,487,206
2022-12-29	14.890	15.040	14.700	14.920	14.043	3,224,827
2022-12-28	15.200	15.200	14.700	14.900	14.024	4,647,100
2022-12-27	15.160	15.360	14.730	15.320	14.419	6,085,238
2022-12-26	15.240	15.540	15.000	15.150	14.259	6,503,900
2022-12-23	15.890	16.170	14.800	15.140	14.250	8,102,763
2022-12-22	16.450	16.630	16.160	16.190	15.238	2,787,200
2022-12-21	16.100	16.540	15.970	16.450	15.483	4,134,956
2022-12-20	16.550	16.850	16.080	16.150	15.200	4,863,345
2022-12-19	17.180	17.330	16.360	16.580	15.605	6,544,275
2022-12-16	17.400	17.640	16.930	17.350	16.330	6,049,912
2022-12-15	18.680	18.680	17.450	17.800	16.753	10,869,219
2022-12-14	17.520	18.300	17.350	17.990	16.932	6,320,411
2022-12-13	17.950	17.950	17.480	17.740	16.697	3,467,930
2022-12-12	17.770	18.400	17.530	17.870	16.819	5,336,945
2022-12-09	18.030	18.350	17.600	17.770	16.725	5,263,580
2022-12-08	18.550	18.670	17.970	18.150	17.083	7,274,154
2022-12-07	18.500	19.280	18.100	18.670	17.572	7,869,892
2022-12-06	18.560	19.500	18.370	18.760	17.657	11,299,277
2022-12-05	17.820	18.990	17.800	18.710	17.610	13,334,401
2022-12-02	17.650	18.180	17.400	17.750	16.706	7,078,205
2022-12-01	16.470	18.180	16.270	17.630	16.593	10,527,611
2022-11-30	16.010	16.880	15.920	16.470	15.501	6,565,400
2022-11-29	16.550	16.830	16.030	16.080	15.134	5,848,805
2022-11-28	15.920	16.980	15.780	16.550	15.577	4,750,672
2022-11-25	16.270	16.980	16.270	16.350	15.389	4,833,673
2022-11-24	17.050	17.450	16.180	16.470	15.501	12,230,560
2022-11-23	17.050	18.550	16.960	17.680	16.640	15,292,673
2022-11-22	16.630	18.480	16.630	17.740	16.697	12,679,637
2022-11-21	16.590	16.780	16.360	16.720	15.737	2,311,775
2022-11-18	16.780	17.110	16.620	16.630	15.652	2,212,127
2022-11-17	17.110	17.450	16.750	16.880	15.887	3,124,068
2022-11-16	17.060	17.260	16.760	17.110	16.104	2,463,146
2022-11-15	16.730	17.160	16.730	17.050	16.047	2,044,568
2022-11-14	16.730	17.160	16.680	16.850	15.859	2,984,024
2022-11-11	17.300	17.580	16.600	16.730	15.746	4,284,889
2022-11-10	17.400	17.430	17.000	17.030	16.029	3,039,262
2022-11-09	17.370	18.100	17.210	17.440	16.414	6,153,385
2022-11-08	17.880	17.880	17.150	17.350	16.330	3,784,016
2022-11-07	17.220	18.080	17.100	17.530	16.499	6,155,835
2022-11-04	17.000	17.500	16.960	17.300	16.283	5,808,483
2022-11-03	17.200	17.580	16.540	17.160	16.151	8,719,591

← NewerPage 16 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.