COFCO Engineering & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-09	19.820	19.970	19.130	19.200	17.915	10,029,374
2022-05-06	18.800	19.600	18.530	19.080	17.803	11,178,868
2022-05-05	19.150	20.100	19.030	19.360	18.064	11,352,765
2022-04-29	18.960	19.800	18.580	19.200	17.915	14,229,764
2022-04-28	17.640	19.230	17.500	19.070	17.794	13,717,141
2022-04-27	17.470	18.120	16.780	17.990	16.786	12,549,065
2022-04-26	17.590	18.130	17.090	17.160	16.012	9,836,230
2022-04-25	17.400	18.480	16.930	17.340	16.180	10,324,533
2022-04-22	18.140	18.920	17.900	18.200	16.982	9,216,812
2022-04-21	19.210	19.850	18.050	18.180	16.963	12,785,447
2022-04-20	19.440	20.690	18.980	19.700	18.382	17,381,011
2022-04-19	18.770	20.200	18.460	19.850	18.522	16,334,165
2022-04-18	18.090	19.230	17.900	18.830	17.570	11,847,886
2022-04-15	18.270	19.580	17.810	18.410	17.178	15,669,073
2022-04-14	19.150	19.850	18.060	18.670	17.421	20,273,190
2022-04-13	19.990	22.190	19.110	19.460	18.158	28,143,126
2022-04-12	18.160	19.440	17.770	18.880	17.617	16,593,816
2022-04-11	18.890	19.700	18.180	18.930	17.663	22,573,390
2022-04-08	16.270	18.920	16.250	18.000	16.795	17,902,688
2022-04-07	16.200	17.110	15.970	16.340	15.247	8,235,599
2022-04-06	16.260	16.620	15.790	16.390	15.293	5,571,408
2022-04-01	16.810	17.190	16.120	16.160	15.079	6,112,256
2022-03-31	16.990	17.660	16.590	16.600	15.489	5,994,143
2022-03-30	16.780	17.110	16.280	16.970	15.834	6,986,321
2022-03-29	16.750	17.740	16.480	17.330	16.170	8,900,371
2022-03-28	17.200	17.660	16.770	17.090	15.946	7,377,653
2022-03-25	17.080	18.050	16.810	17.200	16.049	9,308,408
2022-03-24	16.580	17.400	16.300	17.080	15.937	10,922,428
2022-03-23	16.460	16.770	16.240	16.690	15.573	5,460,887
2022-03-22	16.990	17.150	16.400	16.500	15.396	7,073,248
2022-03-21	15.890	17.600	15.780	17.030	15.890	12,327,721
2022-03-18	15.810	16.130	15.430	15.970	14.901	8,130,199
2022-03-17	15.480	16.080	15.480	15.830	14.771	7,317,417
2022-03-16	15.450	15.560	14.680	15.290	14.267	7,103,672
2022-03-15	15.680	16.090	15.070	15.140	14.127	9,630,446
2022-03-14	15.580	15.960	15.200	15.500	14.463	6,992,566
2022-03-11	15.510	16.150	15.260	15.880	14.817	6,947,650
2022-03-10	15.350	16.150	15.350	15.850	14.789	9,192,439
2022-03-09	15.450	15.500	14.310	15.080	14.071	13,467,290
2022-03-08	16.890	17.020	15.390	15.550	14.509	6,708,470
2022-03-07	16.730	17.330	16.640	17.090	15.946	5,987,157
2022-03-04	18.200	18.550	16.890	16.900	15.769	12,444,596
2022-03-03	17.850	18.780	17.190	18.480	17.243	11,724,064
2022-03-02	17.720	18.380	17.630	17.730	16.544	6,989,645
2022-03-01	18.180	18.260	17.510	17.970	16.767	8,269,432
2022-02-28	19.140	19.220	18.380	18.530	17.290	11,541,394
2022-02-25	17.860	19.550	17.860	18.950	17.682	16,568,801
2022-02-24	17.610	18.800	17.090	18.350	17.122	17,018,701
2022-02-23	17.760	18.200	16.850	17.900	16.702	17,898,110
2022-02-22	17.090	17.090	16.240	16.580	15.470	8,746,328
2022-02-21	16.510	17.380	16.410	17.100	15.956	11,797,982
2022-02-18	15.700	17.150	15.650	16.520	15.415	14,470,959
2022-02-17	16.760	16.810	15.700	15.860	14.799	10,313,048
2022-02-16	16.240	16.780	15.900	16.530	15.424	11,485,221
2022-02-15	15.820	16.190	15.500	15.960	14.892	6,645,473
2022-02-14	15.770	16.360	15.550	15.620	14.575	9,157,463
2022-02-11	16.640	16.690	15.570	16.010	14.939	14,425,857
2022-02-10	17.820	18.000	16.760	16.900	15.769	10,558,128
2022-02-09	17.970	18.120	16.700	17.770	16.581	11,078,089
2022-02-08	18.210	18.900	17.860	18.120	16.907	8,192,344

← NewerPage 19 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.