COFCO Engineering & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-23	11.100	11.200	10.880	10.910	10.583	19,620,000
2025-04-22	11.100	11.290	11.030	11.110	10.777	16,837,553
2025-04-21	10.970	11.150	10.970	11.110	10.777	15,526,569
2025-04-18	11.660	11.680	11.000	11.030	10.700	31,251,755
2025-04-17	11.960	12.070	11.660	11.740	11.388	26,485,869
2025-04-16	12.230	12.380	11.910	12.010	11.650	28,173,931
2025-04-15	12.360	12.780	12.020	12.430	12.058	41,690,526
2025-04-14	12.700	12.870	12.290	12.570	12.194	45,364,758
2025-04-11	13.400	13.500	12.420	12.540	12.164	55,518,915
2025-04-10	12.770	14.880	12.770	13.550	13.144	84,064,039
2025-04-09	12.650	13.940	12.010	13.940	13.522	77,615,581
2025-04-08	9.890	11.620	9.890	11.620	11.272	25,907,300
2025-04-07	10.770	10.830	9.430	9.680	9.390	14,571,400
2025-04-03	11.030	11.250	10.980	11.160	10.826	4,781,500
2025-04-02	11.060	11.280	11.030	11.090	10.758	3,949,000
2025-04-01	11.090	11.180	11.030	11.050	10.719	5,342,300
2025-03-31	11.330	11.330	10.870	11.030	10.700	6,249,100
2025-03-28	11.460	11.470	11.190	11.230	10.894	4,035,776
2025-03-27	11.420	11.490	11.250	11.390	11.049	5,010,344
2025-03-26	11.420	11.520	11.340	11.450	11.107	3,559,800
2025-03-25	11.370	11.490	11.250	11.420	11.078	5,313,300
2025-03-24	11.680	11.790	11.130	11.340	11.000	8,889,600
2025-03-21	11.720	11.860	11.610	11.620	11.272	4,986,800
2025-03-20	11.850	11.940	11.720	11.770	11.417	5,411,601
2025-03-19	12.000	12.050	11.800	11.850	11.495	6,883,000
2025-03-18	11.880	12.230	11.860	12.060	11.699	16,449,000
2025-03-17	11.930	11.980	11.840	11.890	11.534	7,437,300
2025-03-14	11.790	11.960	11.620	11.900	11.544	9,484,601
2025-03-13	12.010	12.060	11.610	11.740	11.388	11,092,200
2025-03-12	12.220	12.290	11.980	12.070	11.708	9,167,305
2025-03-11	12.110	12.190	11.990	12.160	11.796	6,178,700
2025-03-10	12.230	12.330	12.040	12.190	11.825	8,663,611
2025-03-07	12.470	12.600	12.230	12.310	11.941	7,982,700
2025-03-06	12.550	12.680	12.440	12.470	12.096	9,977,400
2025-03-05	12.560	12.660	12.260	12.480	12.106	10,101,400
2025-03-04	12.640	12.820	12.480	12.560	12.184	9,281,200
2025-03-03	12.780	13.050	12.450	12.640	12.261	12,037,935
2025-02-28	13.300	13.480	12.830	12.870	12.485	12,637,400
2025-02-27	13.450	13.660	13.030	13.310	12.911	12,265,900
2025-02-26	13.230	14.060	13.100	13.520	13.115	17,610,900
2025-02-25	13.000	13.390	12.820	13.020	12.630	19,335,346
2025-02-24	13.440	13.660	12.900	13.300	12.902	25,593,740
2025-02-21	12.670	13.320	12.550	13.080	12.688	21,811,440
2025-02-20	12.400	12.790	12.380	12.670	12.291	20,722,475
2025-02-19	11.800	12.660	11.800	12.570	12.194	26,506,755
2025-02-18	12.230	12.390	11.880	11.950	11.592	26,540,461
2025-02-17	11.380	12.360	11.160	12.240	11.873	49,568,700
2025-02-14	10.400	10.960	10.320	10.830	10.506	18,751,800
2025-02-13	10.390	10.560	10.340	10.450	10.137	10,502,800
2025-02-12	10.300	10.420	10.250	10.390	10.079	6,548,275
2025-02-11	10.450	10.450	10.230	10.340	10.030	6,049,500
2025-02-10	10.270	10.450	10.220	10.450	10.137	7,711,700
2025-02-07	10.160	10.380	10.110	10.250	9.943	8,105,800
2025-02-06	9.990	10.180	9.900	10.170	9.865	6,784,800
2025-02-05	10.040	10.080	9.930	10.010	9.710	4,563,000
2025-01-27	10.130	10.260	9.960	9.960	9.662	6,596,900
2025-01-24	10.100	10.130	9.980	10.050	9.749	7,120,100
2025-01-23	10.080	10.340	10.080	10.110	9.807	8,141,300
2025-01-22	10.000	10.050	9.900	9.950	9.652	3,473,200
2025-01-21	10.080	10.140	9.910	10.000	9.700	3,889,000

← NewerPage 7 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.