COFCO Engineering & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	11.260	11.570	11.230	11.350	11.157	12,531,900
2025-10-21	11.110	11.360	11.080	11.280	11.088	9,173,588
2025-10-20	11.130	11.220	11.010	11.090	10.902	5,808,253
2025-10-17	11.160	11.270	11.070	11.080	10.892	7,850,400
2025-10-16	11.280	11.310	11.150	11.170	10.980	6,881,627
2025-10-15	11.360	11.410	11.190	11.280	11.088	12,311,754
2025-10-14	11.160	11.450	11.100	11.420	11.226	16,938,654
2025-10-13	10.980	11.260	10.890	11.170	10.980	10,579,768
2025-10-10	11.000	11.150	10.970	11.120	10.931	6,857,715
2025-10-09	10.960	11.030	10.930	11.030	10.843	6,010,840
2025-09-30	10.990	11.020	10.930	10.940	10.754	4,968,370
2025-09-29	10.920	11.000	10.730	10.990	10.803	6,896,782
2025-09-26	10.910	11.050	10.890	10.910	10.725	4,971,201
2025-09-25	10.980	11.050	10.880	10.990	10.803	5,715,478
2025-09-24	10.850	11.000	10.830	10.990	10.803	5,805,371
2025-09-23	10.990	11.000	10.730	10.920	10.735	8,160,798
2025-09-22	11.030	11.070	10.880	10.990	10.803	6,388,738
2025-09-19	11.150	11.190	10.950	11.070	10.882	7,273,498
2025-09-18	11.310	11.370	11.080	11.140	10.951	12,204,776
2025-09-17	11.390	11.480	11.290	11.360	11.167	8,869,966
2025-09-16	11.360	11.410	11.200	11.410	11.216	9,620,661
2025-09-15	11.310	11.470	11.300	11.350	11.157	7,888,979
2025-09-12	11.520	11.540	11.320	11.330	11.138	16,499,876
2025-09-11	11.780	11.830	11.350	11.560	11.364	26,925,222
2025-09-10	11.890	12.400	11.820	11.950	11.747	30,148,422
2025-09-09	11.700	11.760	11.440	11.550	11.354	7,895,100
2025-09-08	11.470	11.770	11.470	11.770	11.570	9,620,957
2025-09-05	11.450	11.600	11.360	11.520	11.324	8,361,677
2025-09-04	11.490	11.560	11.190	11.340	11.147	9,983,111
2025-09-03	11.760	11.770	11.320	11.360	11.167	11,330,542
2025-09-02	11.910	11.930	11.550	11.730	11.531	12,823,784
2025-09-01	11.900	12.070	11.800	11.870	11.668	11,212,258
2025-08-29	12.090	12.360	11.860	11.870	11.668	17,417,643
2025-08-28	11.950	12.150	11.590	12.010	11.806	19,326,170
2025-08-27	12.110	12.400	11.960	12.020	11.816	22,703,484
2025-08-26	12.180	12.260	12.080	12.080	11.875	11,720,501
2025-08-25	12.040	12.260	11.990	12.230	12.022	18,555,183
2025-08-22	11.950	12.210	11.880	12.040	11.836	15,670,862
2025-08-21	12.170	12.230	11.940	11.980	11.777	17,721,750
2025-08-20	12.150	12.480	12.100	12.200	11.993	26,126,771
2025-08-19	11.880	12.520	11.710	12.380	12.170	38,001,300
2025-08-18	11.670	11.950	11.650	11.860	11.659	18,408,300
2025-08-15	11.430	11.750	11.400	11.650	11.452	12,624,100
2025-08-14	11.770	11.870	11.380	11.390	11.197	16,188,800
2025-08-13	11.630	11.650	11.500	11.600	11.403	8,383,100
2025-08-12	11.590	11.750	11.560	11.620	11.423	11,160,544
2025-08-11	11.560	11.650	11.500	11.590	11.393	11,970,844
2025-08-08	11.450	11.600	11.380	11.530	11.334	12,986,300
2025-08-07	11.430	11.500	11.400	11.440	11.246	8,401,881
2025-08-06	11.460	11.460	11.330	11.430	11.236	8,522,900
2025-08-05	11.300	11.470	11.290	11.400	11.206	6,815,184
2025-08-04	11.180	11.320	11.110	11.310	11.118	5,155,600
2025-08-01	11.170	11.260	11.160	11.240	11.049	5,847,645
2025-07-31	11.410	11.410	11.140	11.170	10.980	9,484,994
2025-07-30	11.390	11.490	11.300	11.420	11.226	9,666,300
2025-07-29	11.440	11.450	11.280	11.400	11.206	7,415,831
2025-07-28	11.520	11.520	11.400	11.450	11.256	8,360,610
2025-07-25	11.690	11.720	11.490	11.520	11.324	10,840,943
2025-07-24	11.500	11.710	11.430	11.710	11.511	12,518,593
2025-07-23	11.770	11.820	11.510	11.530	11.334	16,773,200

← NewerPage 5 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.