Cofoe Medical Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	33.210	33.530	32.800	32.800	28.721	731,050
2024-01-18	33.880	34.110	32.290	33.180	29.054	1,351,632
2024-01-17	34.310	34.370	33.860	33.900	29.684	853,271
2024-01-16	34.600	35.330	34.030	34.320	30.052	968,186
2024-01-15	34.800	34.800	34.800	34.800	30.472	0
2024-01-12	35.020	35.750	34.760	34.800	30.472	884,470
2024-01-11	34.560	35.170	34.250	34.920	30.577	884,892
2024-01-10	35.040	35.250	34.350	34.410	30.131	908,550
2024-01-09	35.180	35.750	34.960	35.040	30.682	716,555
2024-01-08	35.970	35.970	35.080	35.170	30.796	852,540
2024-01-05	37.340	37.340	35.720	35.970	31.497	1,104,284
2024-01-04	37.230	37.500	36.860	37.360	32.714	760,710
2024-01-03	37.600	37.990	37.160	37.270	32.635	680,858
2024-01-02	37.880	38.080	37.350	37.710	33.020	994,053
2023-12-29	36.560	37.930	36.470	37.900	33.187	1,683,857
2023-12-28	35.640	37.000	35.340	36.560	32.013	1,307,890
2023-12-27	35.560	35.780	35.160	35.770	31.322	536,020
2023-12-26	36.500	36.500	35.390	35.500	31.085	785,671
2023-12-25	36.460	36.620	35.910	36.370	31.847	778,775
2023-12-22	36.760	36.820	36.130	36.360	31.838	706,706
2023-12-21	36.850	36.900	35.910	36.770	32.197	863,132
2023-12-20	37.260	37.540	36.900	36.900	32.311	970,890
2023-12-19	37.010	37.300	36.860	37.280	32.644	947,452
2023-12-18	37.470	37.630	36.860	37.000	32.399	713,868
2023-12-15	38.030	38.240	37.350	37.440	32.784	1,077,518
2023-12-14	38.350	38.700	37.930	38.090	33.353	800,035
2023-12-13	37.910	38.910	37.680	38.350	33.581	1,351,463
2023-12-12	37.690	38.080	37.580	37.890	33.178	930,602
2023-12-11	37.150	37.850	36.560	37.700	33.012	1,109,045
2023-12-08	37.010	37.720	36.930	37.160	32.539	1,373,190
2023-12-07	37.390	37.530	37.020	37.100	32.486	755,850
2023-12-06	37.240	37.750	36.850	37.300	32.661	922,495
2023-12-05	37.820	38.140	37.200	37.250	32.618	1,339,055
2023-12-04	38.780	39.000	37.920	38.000	33.274	1,439,379
2023-12-01	38.520	39.550	38.030	38.900	34.062	1,782,235
2023-11-30	38.330	38.630	37.960	38.550	33.756	1,060,430
2023-11-29	39.080	39.210	38.200	38.300	33.537	1,434,274
2023-11-28	38.720	39.480	38.000	39.080	34.220	2,319,180
2023-11-27	40.060	40.600	37.810	38.650	33.843	5,363,183
2023-11-24	40.970	41.690	40.010	41.550	36.383	4,549,100
2023-11-23	39.000	40.200	38.890	40.150	35.157	1,945,745
2023-11-22	39.200	39.650	38.890	38.890	34.054	819,110
2023-11-21	39.450	39.680	39.080	39.330	34.439	795,350
2023-11-20	39.270	39.720	39.100	39.490	34.579	979,805
2023-11-17	38.410	39.200	38.410	39.130	34.264	1,070,183
2023-11-16	38.760	38.880	38.260	38.360	33.590	613,400
2023-11-15	39.150	39.300	38.690	38.750	33.931	661,700
2023-11-14	38.900	39.330	38.610	38.900	34.062	839,424
2023-11-13	39.000	39.090	38.510	38.720	33.905	799,431
2023-11-10	38.990	39.290	38.290	38.710	33.896	1,065,577
2023-11-09	39.290	40.190	38.680	38.850	34.019	1,312,850
2023-11-08	38.880	39.530	38.280	39.380	34.483	1,643,724
2023-11-07	38.600	39.000	38.370	38.530	33.738	851,910
2023-11-06	37.950	38.780	37.950	38.600	33.800	1,420,615
2023-11-03	37.930	38.300	37.720	37.940	33.222	845,160
2023-11-02	38.590	39.070	37.750	37.930	33.213	1,169,384
2023-11-01	38.700	38.850	37.830	38.570	33.773	1,518,375
2023-10-31	38.250	39.120	38.060	38.790	33.966	1,685,573
2023-10-30	36.250	39.070	36.000	38.510	33.721	2,470,670
2023-10-27	34.890	36.860	34.330	36.720	32.154	1,773,784

← NewerPage 12 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.