Cofoe Medical Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-24	36.250	36.410	35.350	35.890	31.427	966,748
2024-04-23	35.800	36.360	35.410	36.250	31.742	877,840
2024-04-22	35.000	36.300	34.900	35.920	31.453	974,486
2024-04-19	35.590	35.590	34.700	34.980	30.630	952,494
2024-04-18	35.200	36.100	34.800	35.830	31.374	1,185,329
2024-04-17	34.250	35.350	34.010	35.260	30.875	1,238,144
2024-04-16	34.700	35.010	33.800	34.020	29.789	1,305,596
2024-04-15	35.400	35.780	34.410	34.950	30.604	917,682
2024-04-12	36.660	36.660	35.260	35.410	31.006	1,279,411
2024-04-11	36.470	37.180	35.400	36.350	31.830	1,241,589
2024-04-10	37.000	37.000	35.760	36.120	31.628	1,012,678
2024-04-09	35.810	37.060	35.740	36.760	32.189	1,338,704
2024-04-08	36.150	38.350	35.970	35.970	31.497	2,960,903
2024-04-03	35.080	36.950	34.850	36.480	31.943	2,737,440
2024-04-02	35.010	35.420	34.280	35.050	30.691	1,544,176
2024-04-01	33.230	35.550	33.230	35.010	30.656	1,811,835
2024-03-29	32.810	33.300	32.550	33.230	29.098	419,084
2024-03-28	32.150	33.380	31.810	32.810	28.730	1,254,999
2024-03-27	32.190	32.920	31.970	32.160	28.161	1,156,060
2024-03-26	32.560	32.880	31.850	32.200	28.196	945,476
2024-03-25	33.670	33.830	32.600	32.610	28.555	954,780
2024-03-22	34.440	34.710	33.400	33.670	29.483	859,873
2024-03-21	34.880	35.190	34.130	34.440	30.157	917,696
2024-03-20	34.400	35.110	34.400	35.010	30.656	1,083,915
2024-03-19	34.850	35.190	34.450	34.560	30.262	1,196,525
2024-03-18	33.800	34.850	33.510	34.800	30.472	1,644,540
2024-03-15	33.420	33.930	33.310	33.780	29.579	919,026
2024-03-14	33.370	33.950	33.000	33.410	29.255	1,246,282
2024-03-13	33.160	33.570	32.880	33.310	29.168	1,062,774
2024-03-12	32.730	33.330	32.730	33.170	29.045	1,257,398
2024-03-11	32.200	32.710	32.020	32.670	28.607	1,035,215
2024-03-08	31.660	32.350	31.570	32.190	28.187	928,871
2024-03-07	32.490	32.830	31.650	31.700	27.758	1,269,114
2024-03-06	32.600	32.950	32.030	32.540	28.493	1,139,802
2024-03-05	33.340	33.340	32.400	32.820	28.739	1,811,018
2024-03-04	33.160	34.070	32.660	33.460	29.299	1,963,160
2024-03-01	32.870	33.220	32.530	33.160	29.036	1,205,871
2024-02-29	31.920	32.890	31.900	32.890	28.800	1,448,529
2024-02-28	33.580	34.150	31.920	31.920	27.950	1,958,724
2024-02-27	32.950	33.490	32.500	33.490	29.325	1,368,720
2024-02-26	32.900	33.450	32.530	33.060	28.949	1,271,910
2024-02-23	32.800	32.900	32.200	32.900	28.809	983,567
2024-02-22	32.520	32.790	32.150	32.670	28.607	942,703
2024-02-21	32.160	33.480	31.670	32.550	28.502	1,444,320
2024-02-20	31.890	32.990	31.430	32.490	28.450	1,629,724
2024-02-19	32.880	32.880	31.450	31.970	27.994	1,805,300
2024-02-08	31.600	33.280	31.490	32.460	28.423	2,333,567
2024-02-07	30.900	32.680	30.750	31.940	27.968	2,856,356
2024-02-06	26.230	31.770	26.030	31.000	27.145	2,597,520
2024-02-05	28.700	28.700	25.500	26.700	23.380	2,076,675
2024-02-02	29.990	30.500	28.010	28.670	25.105	1,182,716
2024-02-01	29.710	31.100	29.400	30.080	26.339	1,384,989
2024-01-31	31.140	31.290	29.670	30.150	26.401	1,209,680
2024-01-30	32.250	32.470	31.250	31.290	27.399	977,343
2024-01-29	32.150	32.870	31.800	32.200	28.196	1,528,060
2024-01-26	32.690	32.880	32.100	32.140	28.143	740,195
2024-01-25	31.550	32.790	31.070	32.690	28.625	1,177,315
2024-01-24	30.800	31.590	29.990	31.540	27.618	1,383,530
2024-01-23	30.460	31.000	30.010	30.640	26.830	1,073,173
2024-01-22	32.700	32.850	30.360	30.430	26.646	1,216,510

← NewerPage 11 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.6000 CNY
2026-04-10	1.2000 CNY
2025-09-19	0.6000 CNY
2025-05-30	1.2000 CNY
2024-10-11	0.6000 CNY
2024-06-12	1.2000 CNY
2023-05-25	1.2000 CNY
2022-05-20	2.0800 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.