COFCO Engineering & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	9.990	10.090	9.960	10.020	9.850	3,132,000
2026-04-20	9.920	10.040	9.880	10.030	9.860	4,489,698
2026-04-17	9.930	9.970	9.860	9.920	9.752	3,311,300
2026-04-16	9.910	9.990	9.860	9.980	9.811	4,176,300
2026-04-15	9.950	10.010	9.880	9.910	9.742	4,367,500
2026-04-14	10.000	10.020	9.890	9.960	9.791	4,421,284
2026-04-13	9.920	10.010	9.890	9.980	9.811	4,289,253
2026-04-10	9.920	10.040	9.890	9.950	9.781	4,330,120
2026-04-09	10.000	10.020	9.810	9.870	9.702	5,648,296
2026-04-08	9.900	10.040	9.850	10.040	9.869	5,864,504
2026-04-07	9.630	9.840	9.500	9.820	9.653	4,925,800
2026-04-03	9.890	9.910	9.560	9.610	9.447	4,927,490
2026-04-02	10.030	10.070	9.850	9.900	9.732	4,912,869
2026-04-01	10.090	10.130	9.960	10.020	9.850	4,908,400
2026-03-31	10.000	10.150	9.930	9.950	9.781	7,100,888
2026-03-30	9.810	10.190	9.780	10.080	9.909	7,333,200
2026-03-27	9.800	9.950	9.780	9.900	9.732	4,695,644
2026-03-26	9.890	10.040	9.800	9.880	9.712	6,246,800
2026-03-25	9.730	9.960	9.720	9.890	9.722	6,850,100
2026-03-24	9.590	9.760	9.420	9.730	9.565	7,164,913
2026-03-23	9.900	9.910	9.380	9.420	9.260	12,031,176
2026-03-20	10.240	10.270	10.000	10.000	9.830	6,825,600
2026-03-19	10.480	10.520	10.190	10.220	10.046	9,723,300
2026-03-18	10.560	10.580	10.380	10.510	10.332	8,157,891
2026-03-17	10.780	10.830	10.550	10.560	10.381	8,639,400
2026-03-16	10.780	10.960	10.690	10.760	10.577	9,088,200
2026-03-13	10.830	10.970	10.770	10.800	10.617	10,662,572
2026-03-12	10.890	10.890	10.710	10.730	10.548	9,966,570
2026-03-11	10.960	10.990	10.800	10.920	10.735	10,777,604
2026-03-10	11.100	11.120	10.930	10.950	10.764	20,001,790
2026-03-09	11.060	11.410	11.060	11.290	11.098	15,256,210
2026-03-06	10.920	11.190	10.880	11.180	10.990	12,125,879
2026-03-05	11.170	11.180	10.860	10.960	10.774	14,734,710
2026-03-04	11.070	11.290	10.920	11.050	10.862	15,170,969
2026-03-03	11.190	11.480	11.150	11.170	10.980	20,048,267
2026-03-02	11.280	11.430	11.120	11.170	10.980	10,801,600
2026-02-27	11.300	11.380	11.270	11.370	11.177	7,274,298
2026-02-26	11.320	11.370	11.230	11.310	11.118	6,160,400
2026-02-25	11.300	11.440	11.260	11.300	11.108	7,039,400
2026-02-24	11.200	11.350	11.160	11.310	11.118	7,160,100
2026-02-13	11.160	11.250	11.060	11.100	10.911	5,336,900
2026-02-12	11.320	11.320	11.110	11.150	10.961	7,205,000
2026-02-11	11.300	11.350	11.240	11.290	11.098	5,847,500
2026-02-10	11.430	11.460	11.280	11.310	11.118	8,740,400
2026-02-09	11.430	11.540	11.380	11.440	11.246	8,226,400
2026-02-06	11.400	11.520	11.300	11.310	11.118	9,916,200
2026-02-05	11.620	11.740	11.430	11.440	11.246	12,554,300
2026-02-04	11.740	12.070	11.650	11.730	11.531	21,440,674
2026-02-03	11.660	11.660	11.410	11.530	11.334	8,696,700
2026-02-02	11.760	11.870	11.440	11.460	11.265	18,244,000
2026-01-30	11.600	12.220	11.580	11.950	11.747	27,124,192
2026-01-29	11.540	11.790	11.510	11.690	11.491	12,304,580
2026-01-28	11.580	11.780	11.450	11.600	11.403	10,711,495
2026-01-27	11.620	11.660	11.370	11.570	11.374	9,534,095
2026-01-26	11.780	11.780	11.600	11.700	11.501	10,885,269
2026-01-23	11.710	11.840	11.620	11.770	11.570	10,388,875
2026-01-22	11.680	11.830	11.650	11.730	11.531	9,510,742
2026-01-21	11.740	11.840	11.600	11.690	11.491	8,502,000
2026-01-20	11.660	11.760	11.580	11.700	11.501	10,192,468
2026-01-19	11.420	11.770	11.390	11.720	11.521	14,078,226

← NewerPage 3 of 21 · 1,216 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.