COFCO Engineering & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.040	10.150	9.970	10.070	9.768	4,441,200
2025-01-17	9.980	10.050	9.920	9.980	9.681	4,020,386
2025-01-16	10.040	10.060	9.900	10.020	9.720	5,583,686
2025-01-15	10.020	10.050	9.890	9.900	9.603	4,179,282
2025-01-14	9.680	10.050	9.680	10.030	9.730	5,473,700
2025-01-13	9.500	9.680	9.390	9.640	9.351	4,241,600
2025-01-10	9.900	10.000	9.610	9.610	9.322	5,500,700
2025-01-09	9.950	10.100	9.900	9.950	9.652	5,259,086
2025-01-08	10.210	10.240	9.810	10.040	9.739	6,296,486
2025-01-07	9.940	10.230	9.930	10.220	9.914	5,984,300
2025-01-06	9.890	10.040	9.530	9.920	9.623	6,759,700
2025-01-03	10.330	10.430	9.850	9.870	9.574	8,593,086
2025-01-02	10.560	10.670	10.160	10.270	9.962	8,253,100
2024-12-31	10.840	10.950	10.530	10.550	10.234	8,458,886
2024-12-30	10.960	11.030	10.820	10.860	10.535	5,851,586
2024-12-27	10.760	11.100	10.720	10.980	10.651	10,593,100
2024-12-26	10.690	10.910	10.620	10.750	10.428	8,891,300
2024-12-25	10.870	10.980	10.580	10.700	10.380	9,131,900
2024-12-24	10.850	10.970	10.730	10.960	10.632	8,683,258
2024-12-23	11.180	11.210	10.780	10.820	10.496	14,223,358
2024-12-20	11.350	11.400	11.100	11.180	10.845	17,371,504
2024-12-19	11.410	11.600	11.200	11.350	11.010	27,811,992
2024-12-18	12.240	12.590	11.900	12.040	11.679	37,197,709
2024-12-17	12.420	12.480	11.650	11.780	11.427	30,850,305
2024-12-16	12.350	13.270	12.220	12.880	12.494	43,330,640
2024-12-13	12.350	12.620	12.110	12.140	11.776	34,990,682
2024-12-12	11.690	12.250	11.590	12.220	11.854	27,355,543
2024-12-11	11.430	11.700	11.430	11.660	11.311	7,742,700
2024-12-10	11.790	11.890	11.440	11.460	11.117	11,355,400
2024-12-09	11.580	11.610	11.360	11.440	11.097	7,789,000
2024-12-06	11.490	11.650	11.480	11.580	11.233	8,080,282
2024-12-05	11.410	11.500	11.370	11.460	11.117	6,612,757
2024-12-04	11.600	11.650	11.330	11.390	11.049	8,969,300
2024-12-03	11.720	11.760	11.520	11.660	11.311	8,182,200
2024-12-02	11.520	11.720	11.420	11.720	11.369	11,129,400
2024-11-29	11.390	11.650	11.320	11.450	11.107	10,335,900
2024-11-28	11.310	11.690	11.310	11.410	11.068	10,544,900
2024-11-27	11.200	11.390	10.880	11.390	11.049	9,251,531
2024-11-26	11.430	11.540	11.230	11.250	10.913	7,542,200
2024-11-25	11.630	11.670	11.150	11.410	11.068	12,839,408
2024-11-22	12.010	12.340	11.500	11.530	11.185	22,377,900
2024-11-21	12.000	12.200	11.750	11.900	11.544	14,626,708
2024-11-20	11.700	12.190	11.660	12.110	11.747	20,851,952
2024-11-19	11.500	11.810	11.360	11.800	11.447	22,431,400
2024-11-18	11.710	12.640	11.380	11.920	11.563	32,740,640
2024-11-15	11.710	12.090	11.500	11.500	11.156	14,198,700
2024-11-14	12.120	12.340	11.770	11.840	11.485	17,448,118
2024-11-13	11.900	12.780	11.870	12.240	11.873	26,289,104
2024-11-12	12.100	12.390	11.850	11.990	11.631	17,755,986
2024-11-11	12.200	12.360	12.000	12.320	11.951	20,577,086
2024-11-08	12.680	12.800	12.180	12.270	11.902	29,675,510
2024-11-07	12.700	12.960	12.470	12.670	12.291	38,456,646
2024-11-06	12.150	12.660	12.060	12.600	12.223	38,229,951
2024-11-05	11.600	12.190	11.480	12.100	11.738	28,027,886
2024-11-04	11.600	11.680	11.010	11.670	11.320	29,905,280
2024-11-01	11.790	13.400	11.540	12.120	11.757	50,229,330
2024-10-31	12.020	12.180	11.760	11.920	11.563	27,492,425
2024-10-30	11.770	12.080	11.620	12.020	11.660	25,811,439
2024-10-29	11.800	12.100	11.620	11.690	11.340	21,880,000
2024-10-28	11.810	11.930	11.640	11.790	11.437	16,727,000

← NewerPage 8 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.