COFCO Engineering & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	11.600	11.900	11.510	11.820	11.619	25,326,225
2025-07-21	11.380	11.620	11.330	11.580	11.383	14,978,863
2025-07-18	11.240	11.320	11.230	11.290	11.098	6,132,100
2025-07-17	11.250	11.330	11.220	11.280	11.088	8,268,100
2025-07-16	11.300	11.430	11.260	11.300	11.108	9,087,400
2025-07-15	11.530	11.580	11.280	11.360	11.167	15,139,686
2025-07-14	11.490	11.720	11.380	11.600	11.403	15,686,185
2025-07-11	11.500	11.600	11.360	11.520	11.324	16,974,145
2025-07-10	11.350	11.570	11.330	11.500	11.305	21,149,273
2025-07-09	11.200	11.760	11.170	11.460	11.265	34,095,900
2025-07-08	11.130	11.250	11.090	11.190	11.000	11,831,300
2025-07-07	10.900	11.250	10.870	11.140	10.951	12,838,500
2025-07-04	10.990	11.140	10.910	10.930	10.744	10,019,000
2025-07-03	11.080	11.130	11.010	11.030	10.843	6,987,700
2025-07-02	11.000	11.140	10.940	11.060	10.872	9,479,200
2025-07-01	10.960	11.100	10.900	11.050	10.862	10,719,100
2025-06-30	10.920	10.980	10.900	10.970	10.784	7,242,568
2025-06-27	10.810	10.990	10.810	10.920	10.735	8,181,200
2025-06-26	10.890	10.930	10.780	10.810	10.626	7,753,600
2025-06-25	10.780	10.900	10.720	10.890	10.705	9,471,200
2025-06-24	10.570	10.850	10.560	10.790	10.607	7,847,868
2025-06-23	10.460	10.600	10.380	10.600	10.420	5,490,800
2025-06-20	10.480	10.620	10.480	10.480	10.302	5,529,700
2025-06-19	10.820	10.830	10.480	10.570	10.390	11,541,846
2025-06-18	11.010	11.010	10.760	10.810	10.626	9,059,335
2025-06-17	11.030	11.220	10.970	11.030	10.843	10,275,000
2025-06-16	10.920	11.200	10.870	11.080	10.892	10,032,800
2025-06-13	11.230	11.240	10.940	10.980	10.794	14,480,700
2025-06-12	11.340	11.370	11.200	11.370	11.029	13,720,660
2025-06-11	11.510	11.510	11.290	11.330	10.991	20,660,168
2025-06-10	11.080	11.540	11.010	11.530	11.185	35,431,985
2025-06-09	11.010	11.110	10.990	11.080	10.748	7,651,300
2025-06-06	11.000	11.150	10.940	11.020	10.690	10,640,701
2025-06-05	10.860	11.080	10.790	11.000	10.671	12,087,700
2025-06-04	10.780	10.910	10.740	10.870	10.544	6,717,700
2025-06-03	10.720	10.830	10.720	10.760	10.438	5,359,000
2025-05-30	10.910	10.950	10.750	10.790	10.467	5,640,736
2025-05-29	10.720	10.940	10.720	10.930	10.603	7,120,484
2025-05-28	10.870	10.900	10.710	10.730	10.409	4,810,700
2025-05-27	10.880	10.910	10.750	10.870	10.544	6,274,400
2025-05-26	10.620	10.880	10.610	10.860	10.535	7,318,700
2025-05-23	10.830	10.880	10.620	10.640	10.321	8,532,265
2025-05-22	11.150	11.160	10.830	10.840	10.515	9,546,159
2025-05-21	11.110	11.180	10.960	11.130	10.797	10,151,132
2025-05-20	10.980	11.100	10.910	11.090	10.758	9,093,000
2025-05-19	10.800	11.000	10.780	10.980	10.651	9,133,816
2025-05-16	10.940	11.010	10.800	10.830	10.506	9,440,892
2025-05-15	11.060	11.090	10.900	10.920	10.593	8,524,072
2025-05-14	11.030	11.100	10.900	11.100	10.768	10,343,206
2025-05-13	11.180	11.210	10.990	11.040	10.709	11,849,294
2025-05-12	11.100	11.160	11.030	11.110	10.777	12,538,738
2025-05-09	11.210	11.210	11.000	11.070	10.738	12,456,100
2025-05-08	11.030	11.210	10.860	11.210	10.874	20,701,506
2025-05-07	11.040	11.290	10.880	11.130	10.797	32,102,922
2025-05-06	10.610	10.890	10.600	10.890	10.564	17,091,730
2025-04-30	10.600	10.730	10.450	10.500	10.186	14,193,000
2025-04-29	10.700	10.890	10.650	10.740	10.418	10,115,300
2025-04-28	10.990	11.030	10.630	10.670	10.350	11,965,600
2025-04-25	10.900	10.950	10.730	10.810	10.486	11,737,700
2025-04-24	10.890	10.910	10.620	10.850	10.525	15,032,000

← NewerPage 6 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.