Cofoe Medical Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	44.400	44.950	43.900	44.640	39.089	862,567
2023-07-26	44.510	44.920	44.290	44.520	38.983	699,970
2023-07-25	46.120	46.290	44.510	44.600	39.054	1,417,548
2023-07-24	45.050	46.180	44.510	45.930	40.218	1,075,071
2023-07-21	44.800	45.240	44.220	44.860	39.281	1,214,280
2023-07-20	45.450	45.530	44.640	44.790	39.220	622,640
2023-07-19	45.670	45.950	44.890	45.090	39.483	944,988
2023-07-18	45.160	46.150	45.160	45.670	39.990	618,675
2023-07-17	46.130	46.500	45.010	45.370	39.728	645,758
2023-07-14	46.000	46.350	45.690	46.110	40.376	541,417
2023-07-13	45.910	46.260	45.400	45.980	40.262	701,221
2023-07-12	46.580	46.780	45.750	45.760	40.069	636,350
2023-07-11	46.000	46.640	45.860	46.570	40.779	469,360
2023-07-10	46.400	46.890	45.910	46.260	40.507	574,380
2023-07-07	46.880	47.020	45.740	46.400	40.630	1,089,581
2023-07-06	47.590	47.710	47.010	47.180	41.313	587,001
2023-07-05	47.010	48.100	46.800	47.550	41.637	1,343,133
2023-07-04	49.010	49.610	47.000	47.300	41.418	2,126,253
2023-07-03	49.310	49.580	48.600	49.420	43.274	1,315,364
2023-06-30	48.450	49.750	48.000	49.300	43.169	1,553,247
2023-06-29	46.710	48.770	46.710	48.490	42.460	1,257,204
2023-06-28	46.780	46.990	46.080	46.700	40.892	1,019,923
2023-06-27	46.090	47.080	45.710	46.830	41.006	1,666,720
2023-06-26	46.030	47.130	45.840	46.090	40.358	994,663
2023-06-21	46.620	47.280	46.110	46.560	40.770	1,161,978
2023-06-20	47.810	48.130	46.630	46.870	41.041	1,264,225
2023-06-19	47.800	48.260	47.170	47.810	41.864	1,124,007
2023-06-16	47.800	48.180	47.180	47.840	41.891	941,770
2023-06-15	47.930	48.030	46.920	47.320	41.435	1,125,610
2023-06-14	48.500	48.500	47.940	47.940	41.978	597,264
2023-06-13	49.010	49.010	48.080	48.150	42.162	776,100
2023-06-12	48.500	49.280	48.230	48.710	42.652	848,646
2023-06-09	47.980	49.620	47.930	48.520	42.486	1,581,183
2023-06-08	48.970	49.100	47.650	47.920	41.961	1,096,925
2023-06-07	48.980	49.600	48.520	49.130	43.020	572,440
2023-06-06	50.330	50.330	48.700	48.800	42.731	1,178,428
2023-06-05	50.450	50.680	49.650	50.000	43.782	913,910
2023-06-02	50.490	50.800	50.080	50.180	43.940	1,153,510
2023-06-01	51.500	51.770	50.080	50.460	44.185	2,200,072
2023-05-31	51.190	52.550	50.870	51.440	45.043	1,974,509
2023-05-30	49.960	52.170	49.800	51.540	45.130	3,250,411
2023-05-29	48.530	50.450	48.530	49.950	43.738	1,838,600
2023-05-26	48.790	48.860	47.210	48.430	42.407	1,058,823
2023-05-25	48.990	48.990	47.550	48.300	42.293	891,641
2023-05-24	49.030	49.790	48.700	49.300	42.118	1,702,388
2023-05-23	51.000	51.150	49.200	49.310	42.127	1,965,296
2023-05-22	50.060	51.500	49.800	51.090	43.648	2,027,056
2023-05-19	48.230	51.200	48.080	50.060	42.768	2,924,978
2023-05-18	47.720	49.000	47.500	48.490	41.426	1,626,720
2023-05-17	47.630	48.080	47.090	47.910	40.931	1,170,044
2023-05-16	47.200	48.600	47.200	47.630	40.692	1,409,506
2023-05-15	47.990	48.780	46.900	47.510	40.589	1,507,890
2023-05-12	47.590	48.680	47.510	47.690	40.743	1,151,480
2023-05-11	47.880	48.680	47.610	47.910	40.931	1,023,143
2023-05-10	47.600	48.060	47.060	47.970	40.982	1,371,533
2023-05-09	47.700	48.400	47.200	47.600	40.666	2,117,797
2023-05-08	49.000	49.000	47.550	47.950	40.965	3,524,297
2023-05-05	48.670	49.650	47.700	49.210	42.041	3,786,680
2023-05-04	47.650	48.880	47.350	48.670	41.580	2,689,872
2023-04-28	47.220	49.100	46.760	48.270	41.238	4,326,531

← NewerPage 14 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.