Cofoe Medical Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-27	34.890	36.860	34.330	36.720	32.154	1,773,784
2023-10-26	34.370	34.960	34.250	34.810	30.481	940,616
2023-10-25	35.180	35.470	34.640	34.640	30.332	1,013,212
2023-10-24	34.510	35.160	34.120	34.830	30.499	879,780
2023-10-23	35.320	35.490	33.600	34.540	30.245	1,001,657
2023-10-20	35.920	36.070	35.230	35.280	30.893	841,314
2023-10-19	36.030	36.490	35.700	35.750	31.304	824,766
2023-10-18	37.800	37.800	36.280	36.300	31.786	1,108,815
2023-10-17	38.250	38.340	37.410	37.800	33.099	955,973
2023-10-16	39.060	39.290	37.970	38.170	33.423	1,287,979
2023-10-13	38.690	39.280	38.600	39.060	34.203	1,047,800
2023-10-12	38.610	39.470	38.550	38.850	34.019	973,650
2023-10-11	37.840	39.200	37.820	38.550	33.756	1,337,145
2023-10-10	38.480	38.790	37.760	37.830	33.125	737,090
2023-10-09	38.860	39.400	38.330	38.480	33.695	1,151,525
2023-09-28	39.080	39.250	38.830	38.860	34.027	869,740
2023-09-27	38.160	39.190	38.160	39.080	34.220	947,905
2023-09-26	38.450	38.780	38.310	38.310	33.546	539,137
2023-09-25	38.340	38.920	38.130	38.610	33.808	945,481
2023-09-22	37.990	38.480	37.500	38.410	33.633	788,380
2023-09-21	38.110	38.420	37.760	37.830	33.125	777,214
2023-09-20	38.410	38.830	38.100	38.120	33.379	749,477
2023-09-19	38.750	39.150	38.310	38.590	33.791	808,905
2023-09-18	38.820	39.030	38.250	38.750	33.931	1,131,580
2023-09-15	38.230	38.970	37.820	38.830	34.001	1,062,723
2023-09-14	38.390	38.550	37.900	38.100	33.362	575,150
2023-09-13	39.020	39.100	38.010	38.280	33.520	758,999
2023-09-12	39.280	39.520	38.850	38.970	34.124	995,684
2023-09-11	38.320	39.650	38.040	39.320	34.430	2,108,846
2023-09-08	37.360	38.700	37.300	38.350	33.581	1,771,620
2023-09-07	38.160	38.250	37.410	37.410	32.758	939,811
2023-09-06	37.960	38.340	37.610	38.200	33.449	895,332
2023-09-05	38.150	38.480	37.910	37.960	33.239	1,223,524
2023-09-04	38.150	38.370	37.610	38.210	33.458	1,590,292
2023-09-01	38.220	38.590	37.800	37.930	33.213	1,546,645
2023-08-31	38.500	38.620	37.160	38.420	33.642	4,357,443
2023-08-30	39.890	40.250	37.370	39.200	34.325	5,148,796
2023-08-29	38.670	40.760	38.660	40.480	35.446	1,240,474
2023-08-28	40.990	41.580	38.830	38.860	34.027	1,314,060
2023-08-25	39.650	39.950	38.810	39.000	34.150	879,630
2023-08-24	40.000	40.260	39.410	39.680	34.745	723,430
2023-08-23	40.160	40.160	39.500	39.510	34.597	572,913
2023-08-22	40.020	40.690	39.370	40.100	35.113	875,209
2023-08-21	40.440	41.150	40.190	40.200	35.201	781,252
2023-08-18	41.610	41.610	40.500	40.500	35.463	827,946
2023-08-17	41.600	41.780	40.920	41.480	36.322	794,347
2023-08-16	41.310	42.560	41.310	41.800	36.602	1,087,773
2023-08-15	41.050	42.000	41.010	41.730	36.540	1,272,288
2023-08-14	40.780	41.360	40.080	41.330	36.190	1,243,817
2023-08-11	41.100	41.620	40.620	40.880	35.796	883,381
2023-08-10	41.170	41.400	40.560	41.110	35.998	639,191
2023-08-09	40.780	41.570	40.240	41.140	36.024	1,106,750
2023-08-08	40.600	40.970	40.260	40.510	35.472	874,450
2023-08-07	41.230	41.380	40.600	40.700	35.639	1,062,360
2023-08-04	41.480	41.650	41.150	41.230	36.103	752,730
2023-08-03	41.000	41.650	40.580	41.330	36.190	1,270,822
2023-08-02	41.230	41.270	40.500	40.860	35.779	1,533,901
2023-08-01	43.510	43.520	40.630	40.800	35.726	4,416,038
2023-07-31	44.100	44.300	43.350	43.460	38.055	1,156,470
2023-07-28	44.640	44.640	43.860	44.100	38.616	869,552

← NewerPage 13 of 21 · 1,209 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.