COFCO Engineering & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 8.110 | 8.270 | 8.050 | 8.160 | 8.160 | 4,765,054 |
| 2026-07-17 | 8.200 | 8.330 | 8.060 | 8.100 | 8.100 | 4,729,412 |
| 2026-07-16 | 8.170 | 8.240 | 8.080 | 8.210 | 8.210 | 3,635,500 |
| 2026-07-15 | 7.990 | 8.250 | 7.930 | 8.180 | 8.180 | 5,622,996 |
| 2026-07-14 | 7.820 | 8.020 | 7.780 | 7.970 | 7.970 | 3,686,500 |
| 2026-07-13 | 7.920 | 7.990 | 7.810 | 7.820 | 7.820 | 3,080,995 |
| 2026-07-10 | 7.740 | 8.020 | 7.680 | 7.950 | 7.950 | 5,006,829 |
| 2026-07-09 | 7.890 | 7.920 | 7.680 | 7.760 | 7.760 | 5,218,170 |
| 2026-07-08 | 7.850 | 7.920 | 7.750 | 7.920 | 7.920 | 3,192,917 |
| 2026-07-07 | 8.040 | 8.060 | 7.860 | 7.870 | 7.870 | 3,226,400 |
| 2026-07-06 | 8.110 | 8.150 | 8.040 | 8.070 | 8.070 | 2,899,600 |
| 2026-07-03 | 7.990 | 8.180 | 7.990 | 8.080 | 8.080 | 4,233,600 |
| 2026-07-02 | 7.940 | 8.140 | 7.890 | 8.000 | 8.000 | 4,642,842 |
| 2026-07-01 | 7.750 | 7.990 | 7.710 | 7.930 | 7.930 | 4,314,900 |
| 2026-06-30 | 7.720 | 7.810 | 7.670 | 7.780 | 7.780 | 4,089,400 |
| 2026-06-29 | 7.720 | 7.830 | 7.540 | 7.800 | 7.800 | 5,050,485 |
| 2026-06-26 | 7.810 | 7.900 | 7.710 | 7.720 | 7.720 | 5,393,311 |
| 2026-06-25 | 7.950 | 8.030 | 7.830 | 7.830 | 7.830 | 4,880,600 |
| 2026-06-24 | 8.210 | 8.300 | 7.930 | 7.980 | 7.980 | 7,792,520 |
| 2026-06-23 | 8.180 | 8.430 | 8.160 | 8.310 | 8.310 | 5,139,656 |
| 2026-06-22 | 8.150 | 8.250 | 7.940 | 8.250 | 8.250 | 6,115,782 |
| 2026-06-18 | 8.400 | 8.430 | 8.180 | 8.210 | 8.210 | 7,686,483 |
| 2026-06-17 | 8.330 | 8.960 | 8.140 | 8.580 | 8.580 | 11,410,483 |
| 2026-06-16 | 8.380 | 8.420 | 8.260 | 8.360 | 8.360 | 4,643,716 |
| 2026-06-15 | 8.500 | 8.620 | 8.360 | 8.420 | 8.420 | 6,305,693 |
| 2026-06-12 | 8.330 | 8.520 | 8.260 | 8.500 | 8.500 | 5,444,126 |
| 2026-06-11 | 8.450 | 8.470 | 8.240 | 8.280 | 8.280 | 3,620,431 |
| 2026-06-10 | 8.410 | 8.480 | 8.290 | 8.450 | 8.450 | 3,505,498 |
| 2026-06-09 | 8.510 | 8.570 | 8.400 | 8.440 | 8.440 | 3,798,346 |
| 2026-06-08 | 8.650 | 8.680 | 8.400 | 8.490 | 8.490 | 3,889,257 |
| 2026-06-05 | 8.570 | 8.800 | 8.540 | 8.720 | 8.720 | 4,469,398 |
| 2026-06-04 | 8.640 | 8.780 | 8.520 | 8.570 | 8.570 | 3,913,985 |
| 2026-06-03 | 8.910 | 9.000 | 8.750 | 8.830 | 8.680 | 3,995,400 |
| 2026-06-02 | 9.140 | 9.140 | 8.900 | 8.910 | 8.759 | 5,727,452 |
| 2026-06-01 | 8.950 | 9.170 | 8.820 | 9.130 | 8.975 | 6,096,629 |
| 2026-05-29 | 8.770 | 8.980 | 8.770 | 8.880 | 8.729 | 5,262,434 |
| 2026-05-28 | 8.760 | 8.860 | 8.620 | 8.780 | 8.631 | 3,816,825 |
| 2026-05-27 | 8.890 | 8.920 | 8.740 | 8.810 | 8.660 | 4,293,375 |
| 2026-05-26 | 8.900 | 8.950 | 8.770 | 8.870 | 8.719 | 4,340,421 |
| 2026-05-25 | 9.120 | 9.130 | 8.900 | 8.950 | 8.798 | 4,943,489 |
| 2026-05-22 | 9.060 | 9.200 | 8.970 | 9.130 | 8.975 | 5,551,989 |
| 2026-05-21 | 9.370 | 9.430 | 9.030 | 9.040 | 8.886 | 7,460,099 |
| 2026-05-20 | 9.510 | 9.530 | 9.320 | 9.340 | 9.181 | 6,011,700 |
| 2026-05-19 | 9.490 | 9.640 | 9.470 | 9.570 | 9.407 | 5,546,100 |
| 2026-05-18 | 9.690 | 9.740 | 9.460 | 9.510 | 9.348 | 7,299,520 |
| 2026-05-15 | 9.930 | 9.930 | 9.700 | 9.750 | 9.584 | 5,428,885 |
| 2026-05-14 | 10.030 | 10.060 | 9.860 | 9.860 | 9.693 | 6,582,686 |
| 2026-05-13 | 10.010 | 10.100 | 9.950 | 10.020 | 9.850 | 6,271,480 |
| 2026-05-12 | 10.160 | 10.190 | 9.980 | 10.040 | 9.869 | 5,594,627 |
| 2026-05-11 | 10.250 | 10.250 | 10.040 | 10.170 | 9.997 | 8,972,417 |
| 2026-05-08 | 9.740 | 10.300 | 9.740 | 10.190 | 10.017 | 14,754,489 |
| 2026-05-07 | 9.750 | 9.830 | 9.740 | 9.770 | 9.604 | 5,095,100 |
| 2026-05-06 | 9.840 | 9.860 | 9.730 | 9.770 | 9.604 | 4,968,900 |
| 2026-04-30 | 9.740 | 9.810 | 9.680 | 9.740 | 9.575 | 4,445,900 |
| 2026-04-29 | 9.630 | 9.790 | 9.550 | 9.770 | 9.604 | 4,754,843 |
| 2026-04-28 | 9.830 | 9.870 | 9.620 | 9.630 | 9.466 | 8,203,827 |
| 2026-04-27 | 9.950 | 9.960 | 9.700 | 9.840 | 9.673 | 6,269,235 |
| 2026-04-24 | 9.950 | 9.990 | 9.800 | 9.970 | 9.801 | 6,346,537 |
| 2026-04-23 | 9.950 | 9.990 | 9.850 | 9.910 | 9.742 | 5,466,900 |
| 2026-04-22 | 10.030 | 10.030 | 9.920 | 9.960 | 9.791 | 4,298,754 |
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.