COFCO Engineering & Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 11.320 | 11.830 | 11.320 | 11.760 | 11.408 | 16,339,600 |
| 2024-10-24 | 11.900 | 11.980 | 11.450 | 11.460 | 11.117 | 20,672,400 |
| 2024-10-23 | 12.100 | 12.440 | 11.830 | 12.070 | 11.708 | 29,489,794 |
| 2024-10-22 | 11.770 | 12.750 | 11.590 | 12.390 | 12.019 | 40,599,456 |
| 2024-10-21 | 11.520 | 12.240 | 11.520 | 12.010 | 11.650 | 37,028,356 |
| 2024-10-18 | 11.130 | 11.870 | 10.930 | 11.500 | 11.156 | 34,634,426 |
| 2024-10-17 | 11.780 | 12.000 | 11.260 | 11.420 | 11.078 | 34,299,370 |
| 2024-10-16 | 11.850 | 12.400 | 11.550 | 11.840 | 11.485 | 40,493,712 |
| 2024-10-15 | 12.400 | 13.300 | 11.770 | 12.530 | 12.155 | 62,009,836 |
| 2024-10-14 | 12.840 | 13.880 | 12.000 | 13.700 | 13.290 | 74,268,814 |
| 2024-10-11 | 11.980 | 14.120 | 11.830 | 13.150 | 12.756 | 92,108,752 |
| 2024-10-10 | 9.980 | 11.770 | 9.980 | 11.770 | 11.417 | 35,317,854 |
| 2024-10-09 | 10.910 | 10.940 | 9.710 | 9.810 | 9.516 | 26,331,735 |
| 2024-10-08 | 12.400 | 12.400 | 10.700 | 11.350 | 11.010 | 43,880,743 |
| 2024-09-30 | 9.760 | 10.900 | 9.420 | 10.690 | 10.370 | 35,113,089 |
| 2024-09-27 | 8.980 | 9.660 | 8.880 | 9.380 | 9.099 | 19,629,985 |
| 2024-09-26 | 8.640 | 8.820 | 8.620 | 8.820 | 8.556 | 10,205,030 |
| 2024-09-25 | 8.600 | 8.930 | 8.580 | 8.620 | 8.362 | 12,276,435 |
| 2024-09-24 | 8.280 | 8.560 | 8.200 | 8.530 | 8.275 | 10,346,358 |
| 2024-09-23 | 8.230 | 8.380 | 8.150 | 8.280 | 8.032 | 5,971,488 |
| 2024-09-20 | 8.530 | 8.580 | 8.310 | 8.380 | 8.129 | 10,421,100 |
| 2024-09-19 | 8.300 | 8.750 | 8.240 | 8.650 | 8.391 | 14,566,665 |
| 2024-09-18 | 8.080 | 8.700 | 7.930 | 8.440 | 8.187 | 9,244,114 |
| 2024-09-13 | 7.980 | 8.270 | 7.970 | 8.150 | 7.906 | 8,046,235 |
| 2024-09-12 | 7.820 | 8.360 | 7.820 | 7.990 | 7.751 | 10,286,061 |
| 2024-09-11 | 7.870 | 7.960 | 7.820 | 7.830 | 7.595 | 2,817,400 |
| 2024-09-10 | 7.940 | 8.070 | 7.820 | 7.900 | 7.663 | 4,181,200 |
| 2024-09-09 | 7.620 | 8.000 | 7.590 | 7.990 | 7.751 | 6,745,031 |
| 2024-09-06 | 7.780 | 7.880 | 7.650 | 7.670 | 7.440 | 4,947,300 |
| 2024-09-05 | 7.820 | 7.960 | 7.820 | 7.920 | 7.683 | 2,636,900 |
| 2024-09-04 | 7.850 | 8.170 | 7.850 | 7.870 | 7.634 | 3,294,000 |
| 2024-09-03 | 8.000 | 8.040 | 7.930 | 8.030 | 7.790 | 2,558,900 |
| 2024-09-02 | 8.150 | 8.160 | 7.930 | 7.930 | 7.692 | 3,701,900 |
| 2024-08-30 | 8.070 | 8.300 | 7.920 | 8.050 | 7.809 | 5,735,800 |
| 2024-08-29 | 7.850 | 7.970 | 7.790 | 7.910 | 7.673 | 2,401,000 |
| 2024-08-28 | 7.930 | 7.990 | 7.880 | 7.900 | 7.663 | 2,619,800 |
| 2024-08-27 | 7.970 | 8.080 | 7.840 | 7.980 | 7.741 | 3,558,300 |
| 2024-08-26 | 7.850 | 7.990 | 7.840 | 7.970 | 7.731 | 2,833,684 |
| 2024-08-23 | 7.840 | 7.850 | 7.730 | 7.830 | 7.595 | 2,334,200 |
| 2024-08-22 | 7.990 | 8.010 | 7.790 | 7.800 | 7.566 | 3,373,884 |
| 2024-08-21 | 7.990 | 8.050 | 7.940 | 7.960 | 7.722 | 2,373,794 |
| 2024-08-20 | 8.150 | 8.180 | 7.950 | 7.990 | 7.751 | 4,007,000 |
| 2024-08-19 | 8.330 | 8.330 | 8.120 | 8.130 | 7.887 | 6,143,790 |
| 2024-08-16 | 8.700 | 8.710 | 8.300 | 8.330 | 8.081 | 6,055,231 |
| 2024-08-15 | 8.570 | 8.710 | 8.480 | 8.700 | 8.439 | 4,254,920 |
| 2024-08-14 | 8.610 | 8.750 | 8.570 | 8.610 | 8.352 | 3,067,300 |
| 2024-08-13 | 8.610 | 8.640 | 8.450 | 8.620 | 8.362 | 3,040,400 |
| 2024-08-12 | 8.680 | 8.800 | 8.550 | 8.610 | 8.352 | 3,806,300 |
| 2024-08-09 | 8.830 | 8.980 | 8.720 | 8.730 | 8.469 | 4,636,100 |
| 2024-08-08 | 8.830 | 8.980 | 8.650 | 8.860 | 8.595 | 4,229,300 |
| 2024-08-07 | 8.830 | 8.910 | 8.760 | 8.820 | 8.556 | 3,283,700 |
| 2024-08-06 | 8.800 | 8.860 | 8.690 | 8.810 | 8.546 | 3,637,900 |
| 2024-08-05 | 8.830 | 9.010 | 8.620 | 8.630 | 8.372 | 5,306,600 |
| 2024-08-02 | 9.000 | 9.130 | 8.920 | 8.930 | 8.663 | 4,375,274 |
| 2024-08-01 | 9.050 | 9.130 | 9.000 | 9.070 | 8.798 | 4,426,000 |
| 2024-07-31 | 8.810 | 9.060 | 8.760 | 9.050 | 8.779 | 5,206,000 |
| 2024-07-30 | 8.840 | 8.860 | 8.680 | 8.820 | 8.556 | 3,488,700 |
| 2024-07-29 | 8.860 | 8.900 | 8.750 | 8.810 | 8.546 | 3,532,500 |
| 2024-07-26 | 8.650 | 8.970 | 8.600 | 8.880 | 8.614 | 5,510,700 |
| 2024-07-25 | 8.730 | 8.760 | 8.490 | 8.650 | 8.391 | 5,123,554 |
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.