COFCO Engineering & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	16.600	17.300	16.160	17.050	16.047	10,935,278
2022-11-01	16.380	17.200	16.230	16.510	15.539	11,799,547
2022-10-31	14.400	16.330	14.360	16.000	15.059	13,363,584
2022-10-28	14.800	14.830	14.160	14.240	13.403	4,501,072
2022-10-27	15.130	15.280	14.700	14.720	13.854	3,528,765
2022-10-26	14.800	15.290	14.600	15.130	14.240	7,452,254
2022-10-25	13.670	15.400	13.400	14.980	14.099	12,922,491
2022-10-24	13.190	14.390	13.120	13.610	12.810	6,971,328
2022-10-21	13.180	13.350	13.050	13.110	12.339	2,163,261
2022-10-20	13.630	13.630	13.120	13.220	12.443	3,410,603
2022-10-19	13.650	13.810	13.500	13.540	12.744	2,757,068
2022-10-18	14.130	14.150	13.620	13.810	12.998	4,727,771
2022-10-17	14.020	14.260	13.950	14.150	13.318	4,614,025
2022-10-14	13.920	14.150	13.800	13.970	13.149	4,599,719
2022-10-13	13.500	14.440	13.310	14.020	13.196	6,836,582
2022-10-12	13.210	13.550	13.000	13.510	12.716	3,478,405
2022-10-11	13.570	13.600	13.100	13.210	12.433	1,676,339
2022-10-10	13.820	13.950	13.300	13.400	12.612	2,535,190
2022-09-30	14.110	14.260	13.740	13.810	12.998	1,224,822
2022-09-29	13.890	14.200	13.690	14.110	13.280	2,671,832
2022-09-28	14.000	14.140	13.700	13.710	12.904	2,111,777
2022-09-27	14.020	14.290	13.850	14.100	13.271	2,184,166
2022-09-26	14.370	14.500	13.860	14.030	13.205	2,381,650
2022-09-23	14.730	14.890	14.400	14.450	13.600	2,794,531
2022-09-22	15.150	15.290	14.770	14.810	13.939	4,243,638
2022-09-21	15.640	15.740	14.880	15.300	14.400	5,057,437
2022-09-20	15.870	16.100	15.560	15.710	14.786	2,094,188
2022-09-19	15.410	15.950	15.160	15.910	14.974	3,609,707
2022-09-16	15.780	15.960	15.370	15.630	14.711	2,718,346
2022-09-15	15.420	16.000	15.200	15.670	14.749	5,705,024
2022-09-14	15.810	15.910	15.150	15.230	14.334	5,378,722
2022-09-13	16.160	16.460	15.880	16.030	15.087	4,340,500
2022-09-09	15.810	16.990	15.780	16.520	15.549	5,098,706
2022-09-08	16.250	16.260	15.790	15.790	14.861	2,745,700
2022-09-07	16.220	16.570	16.100	16.270	15.313	2,336,358
2022-09-06	16.190	16.260	16.020	16.220	15.266	1,972,449
2022-09-05	16.000	16.280	15.840	16.200	15.247	2,454,273
2022-09-02	16.360	16.360	15.610	16.050	15.106	2,633,089
2022-09-01	16.050	16.530	15.990	16.120	15.172	3,033,765
2022-08-31	17.230	17.320	15.930	16.040	15.097	6,965,223
2022-08-30	17.830	18.080	17.180	17.330	16.311	4,774,782
2022-08-29	17.350	18.210	17.310	18.000	16.942	8,108,618
2022-08-26	17.700	18.050	17.340	17.680	16.640	7,313,022
2022-08-25	16.940	17.780	16.730	17.740	16.697	10,718,466
2022-08-24	17.480	17.480	16.560	16.730	15.746	7,199,800
2022-08-23	17.010	17.560	16.520	17.480	16.452	8,941,397
2022-08-22	16.450	17.200	16.210	17.050	16.047	7,913,824
2022-08-19	16.090	16.800	16.090	16.310	15.351	5,164,999
2022-08-18	16.260	16.430	16.070	16.070	15.125	2,988,697
2022-08-17	16.700	16.840	16.200	16.250	15.294	3,911,042
2022-08-16	16.910	17.110	16.700	16.720	15.737	2,360,245
2022-08-15	16.850	17.150	16.700	16.900	15.906	2,625,562
2022-08-12	17.560	17.650	16.900	16.940	15.944	5,087,724
2022-08-11	16.670	17.680	16.670	17.500	16.471	9,754,706
2022-08-10	16.910	16.910	16.500	16.670	15.690	2,918,386
2022-08-09	17.150	17.240	16.810	16.980	15.981	4,401,003
2022-08-08	16.580	17.180	16.450	17.160	16.151	6,511,840
2022-08-05	16.360	16.720	16.180	16.560	15.586	4,628,463
2022-08-04	16.450	16.800	16.220	16.350	15.389	3,933,317
2022-08-03	15.880	17.140	15.810	16.490	15.520	8,497,030

← NewerPage 17 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.