COFCO Engineering & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	11.390	11.560	11.380	11.430	11.236	9,557,500
2026-01-15	11.350	11.570	11.330	11.400	11.206	8,280,316
2026-01-14	11.490	11.610	11.260	11.390	11.197	15,532,061
2026-01-13	11.360	11.890	11.320	11.520	11.324	23,288,006
2026-01-12	11.140	11.310	11.130	11.310	11.118	10,793,392
2026-01-09	11.100	11.160	11.060	11.140	10.951	7,485,282
2026-01-08	11.050	11.100	11.030	11.090	10.902	6,229,825
2026-01-07	11.110	11.190	11.010	11.040	10.853	6,896,100
2026-01-06	11.000	11.180	10.990	11.150	10.961	9,337,952
2026-01-05	10.950	10.990	10.900	10.990	10.803	6,763,814
2025-12-31	10.920	11.010	10.750	10.960	10.774	9,265,758
2025-12-30	11.050	11.140	10.920	10.930	10.744	8,549,628
2025-12-29	11.010	11.100	11.000	11.010	10.823	4,769,928
2025-12-26	11.010	11.170	10.980	11.040	10.853	7,269,455
2025-12-25	10.960	11.050	10.870	10.970	10.784	5,374,700
2025-12-24	10.810	10.980	10.800	10.960	10.774	6,327,789
2025-12-23	10.800	11.050	10.780	10.870	10.685	11,236,500
2025-12-22	10.740	10.900	10.720	10.900	10.715	5,319,200
2025-12-19	10.610	10.780	10.590	10.750	10.567	5,831,567
2025-12-18	10.550	10.660	10.510	10.590	10.410	5,761,582
2025-12-17	10.700	10.750	10.380	10.590	10.410	8,586,782
2025-12-16	11.010	11.010	10.730	10.730	10.548	7,407,150
2025-12-15	10.980	11.120	10.930	11.010	10.823	5,650,605
2025-12-12	11.040	11.180	10.990	11.030	10.843	6,502,601
2025-12-11	11.320	11.360	11.030	11.030	10.843	9,817,209
2025-12-10	11.060	11.620	11.030	11.320	11.128	15,487,821
2025-12-09	11.180	11.190	11.030	11.060	10.872	4,903,666
2025-12-08	11.210	11.220	11.130	11.150	10.961	4,939,590
2025-12-05	11.020	11.220	10.950	11.210	11.020	6,135,288
2025-12-04	11.200	11.220	10.980	11.010	10.823	6,038,731
2025-12-03	11.420	11.450	11.180	11.220	11.029	7,262,500
2025-12-02	11.420	11.480	11.300	11.430	11.236	7,311,443
2025-12-01	11.320	11.500	11.300	11.430	11.236	9,937,225
2025-11-28	11.190	11.410	11.150	11.370	11.177	13,448,348
2025-11-27	11.010	11.180	10.910	11.100	10.911	8,375,949
2025-11-26	11.140	11.250	11.000	11.020	10.833	6,923,954
2025-11-25	11.100	11.200	11.010	11.100	10.911	6,236,700
2025-11-24	10.950	11.150	10.870	11.100	10.911	7,821,000
2025-11-21	11.030	11.250	10.900	10.900	10.715	11,848,044
2025-11-20	11.130	11.220	11.060	11.100	10.911	5,604,500
2025-11-19	11.330	11.330	11.080	11.130	10.941	8,750,391
2025-11-18	11.450	11.480	11.210	11.300	11.108	9,962,505
2025-11-17	11.570	11.580	11.460	11.500	11.305	6,407,200
2025-11-14	11.510	11.640	11.460	11.570	11.374	8,453,100
2025-11-13	11.570	11.590	11.430	11.550	11.354	7,774,110
2025-11-12	11.670	11.700	11.450	11.600	11.403	10,455,065
2025-11-11	11.540	11.730	11.530	11.680	11.482	12,277,500
2025-11-10	11.520	11.590	11.440	11.590	11.393	10,124,700
2025-11-07	11.480	11.620	11.460	11.510	11.315	11,109,107
2025-11-06	11.500	11.530	11.380	11.460	11.265	8,680,300
2025-11-05	11.400	11.560	11.400	11.490	11.295	11,569,800
2025-11-04	11.310	11.480	11.280	11.480	11.285	11,825,339
2025-11-03	11.270	11.350	11.250	11.350	11.157	7,535,539
2025-10-31	11.350	11.370	11.220	11.270	11.079	9,963,644
2025-10-30	11.460	11.700	11.320	11.320	11.128	14,985,278
2025-10-29	11.280	11.830	11.160	11.620	11.423	20,346,173
2025-10-28	11.370	11.450	11.310	11.320	11.128	6,430,239
2025-10-27	11.330	11.460	11.280	11.410	11.216	10,028,177
2025-10-24	11.320	11.400	11.260	11.350	11.157	7,363,448
2025-10-23	11.340	11.390	11.200	11.370	11.177	9,493,722

← NewerPage 4 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.