COFCO Engineering & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-07	17.950	18.560	17.300	18.500	17.262	11,367,622
2022-01-28	17.400	17.980	17.000	17.130	15.984	10,124,872
2022-01-27	17.920	18.000	17.010	17.050	15.909	8,644,145
2022-01-26	18.490	18.850	17.440	17.900	16.702	8,628,758
2022-01-25	19.270	19.990	18.000	18.070	16.861	12,097,515
2022-01-24	18.540	20.520	18.540	19.590	18.279	12,957,390
2022-01-21	18.440	19.600	18.300	18.690	17.439	10,779,925
2022-01-20	20.550	20.770	18.810	19.000	17.729	15,864,033
2022-01-19	21.980	23.320	20.380	20.830	19.436	19,095,180
2022-01-18	22.690	24.130	21.300	22.640	21.125	21,935,988
2022-01-17	21.400	23.500	21.310	22.870	21.340	24,504,795
2022-01-14	20.510	21.630	20.300	21.380	19.949	19,074,188
2022-01-13	20.860	21.800	20.290	20.760	19.371	17,714,159
2022-01-12	21.510	22.260	20.820	21.430	19.996	21,558,227
2022-01-11	22.000	23.330	20.860	22.250	20.761	27,923,919
2022-01-10	22.380	23.980	21.700	22.040	20.565	30,008,899
2022-01-07	19.900	24.000	19.470	21.670	20.220	42,060,430
2022-01-06	17.090	20.700	16.990	20.700	19.315	41,846,559
2022-01-05	17.530	18.200	16.560	17.250	16.096	26,383,032
2022-01-04	19.300	20.650	17.500	17.650	16.469	30,575,456
2021-12-31	19.090	20.200	18.810	19.580	18.270	20,707,267
2021-12-30	20.000	20.430	18.540	19.000	17.729	25,906,178
2021-12-29	17.900	20.650	17.580	20.000	18.662	27,756,450
2021-12-28	16.550	18.400	16.380	18.200	16.982	27,013,199
2021-12-27	16.380	17.470	16.170	16.780	15.657	21,296,997
2021-12-24	16.320	17.190	16.090	16.450	15.349	24,587,597
2021-12-23	15.130	17.990	15.110	16.270	15.181	34,738,784
2021-12-22	15.430	16.420	15.220	15.640	14.593	29,235,584
2021-12-21	15.000	15.620	14.680	15.230	14.211	19,491,293
2021-12-20	14.660	15.810	14.650	15.200	14.183	28,382,952
2021-12-17	15.000	15.510	14.800	14.800	13.810	27,596,706
2021-12-16	15.620	15.940	14.800	15.230	14.211	46,306,473
2021-12-15	13.290	16.090	13.150	16.090	15.013	53,119,363
2021-12-14	13.160	13.930	13.160	13.410	12.513	23,070,895
2021-12-13	14.950	15.100	13.250	13.300	12.410	32,818,644
2021-12-10	12.850	14.180	12.850	13.760	12.839	23,222,903
2021-12-09	13.370	13.560	12.880	12.960	12.093	13,988,937
2021-12-08	13.380	13.570	13.100	13.370	12.475	15,322,427
2021-12-07	12.800	13.700	12.480	13.630	12.718	24,364,456
2021-12-06	13.180	13.350	12.570	12.680	11.831	18,887,316
2021-12-03	13.730	14.200	13.250	13.450	12.550	27,399,354
2021-12-02	13.060	14.480	12.830	13.510	12.606	30,993,823
2021-12-01	12.330	13.040	12.290	13.000	12.130	15,390,524
2021-11-30	12.600	12.760	12.220	12.350	11.524	8,587,357
2021-11-29	11.980	12.880	11.850	12.570	11.729	11,554,971
2021-11-26	12.720	12.820	12.160	12.250	11.430	13,956,779
2021-11-25	13.010	13.140	12.640	12.770	11.915	12,024,829
2021-11-24	12.500	13.050	12.260	13.000	12.130	18,464,082
2021-11-23	12.410	12.790	12.270	12.500	11.664	12,209,822
2021-11-22	12.410	12.560	12.160	12.470	11.636	15,388,130
2021-11-19	12.310	12.840	12.220	12.410	11.580	15,973,111
2021-11-18	13.100	13.500	12.250	12.290	11.468	26,421,373
2021-11-17	12.000	12.700	12.000	12.690	11.841	19,365,156
2021-11-16	12.500	12.700	11.970	12.290	11.468	20,219,762
2021-11-15	11.780	12.590	11.550	12.480	11.645	22,970,632
2021-11-12	11.160	11.750	11.100	11.680	10.898	14,096,353
2021-11-11	10.950	11.320	10.910	11.180	10.432	11,125,343
2021-11-10	10.880	11.030	10.800	10.980	10.245	7,192,843
2021-11-09	10.820	11.070	10.790	10.920	10.189	7,811,481
2021-11-08	10.500	10.920	10.410	10.890	10.161	9,417,851

← NewerPage 20 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.