Cofoe Medical Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	46.000	47.930	46.000	47.190	40.316	3,718,114
2023-04-26	43.500	47.970	42.740	47.000	40.153	7,897,373
2023-04-25	42.190	42.300	40.800	41.800	35.711	1,387,003
2023-04-24	41.780	42.750	41.200	41.970	35.856	1,413,828
2023-04-21	42.590	43.420	41.510	41.800	35.711	1,394,869
2023-04-20	42.890	43.050	41.750	42.290	36.129	1,319,185
2023-04-19	43.410	43.800	42.850	42.980	36.719	1,549,725
2023-04-18	43.310	44.180	43.150	43.870	37.479	1,220,083
2023-04-17	42.610	43.720	42.180	43.540	37.197	1,303,621
2023-04-14	42.470	43.990	42.400	42.740	36.514	1,441,130
2023-04-13	42.050	43.230	41.750	42.460	36.275	1,245,040
2023-04-12	41.690	43.050	41.650	42.260	36.104	1,127,421
2023-04-11	41.470	42.280	41.470	41.900	35.796	1,522,373
2023-04-10	42.670	43.050	41.180	41.640	35.574	1,577,107
2023-04-07	41.680	42.950	41.190	42.630	36.420	2,295,082
2023-04-06	40.000	41.480	40.000	41.420	35.386	1,763,664
2023-04-04	40.080	41.100	39.970	40.140	34.293	1,370,941
2023-04-03	41.020	41.460	39.880	40.290	34.421	1,835,328
2023-03-31	41.000	41.820	40.700	41.020	35.044	944,846
2023-03-30	40.720	42.370	40.300	41.220	35.215	2,157,220
2023-03-29	40.670	41.450	39.470	40.830	34.882	1,985,476
2023-03-28	39.810	41.450	39.650	40.680	34.754	2,410,280
2023-03-27	39.170	40.170	38.600	39.740	33.951	1,542,176
2023-03-24	39.800	40.700	38.890	39.180	33.473	1,914,922
2023-03-23	39.900	39.960	39.410	39.750	33.959	990,296
2023-03-22	41.200	41.550	39.740	40.070	34.233	1,293,172
2023-03-21	39.170	41.380	39.170	41.210	35.207	1,855,762
2023-03-20	40.340	40.810	39.250	39.400	33.660	1,696,328
2023-03-17	41.350	41.860	40.210	40.250	34.387	1,828,436
2023-03-16	41.100	42.300	40.840	41.320	35.301	1,489,569
2023-03-15	42.020	42.650	41.260	41.340	35.318	1,444,420
2023-03-14	43.350	43.350	41.700	41.870	35.771	1,842,161
2023-03-13	44.000	44.580	41.910	42.960	36.702	4,064,968
2023-03-10	42.700	44.800	42.400	44.300	37.847	3,955,210
2023-03-09	42.440	43.200	42.350	42.920	36.668	1,351,990
2023-03-08	41.300	43.450	40.770	42.860	36.616	2,982,224
2023-03-07	42.660	43.560	41.290	41.370	35.343	2,858,475
2023-03-06	43.200	43.580	42.300	42.630	36.420	2,588,934
2023-03-03	42.960	43.360	42.240	42.600	36.394	2,616,280
2023-03-02	42.710	43.410	42.010	43.100	36.821	4,785,215
2023-03-01	43.430	43.680	41.990	43.100	36.821	9,726,540
2023-02-28	40.910	41.640	39.700	41.580	35.523	7,100,529
2023-02-27	37.240	40.890	37.240	40.000	34.173	8,670,802
2023-02-24	37.620	37.830	37.000	37.270	31.841	1,751,764
2023-02-23	38.030	38.230	37.570	37.680	32.191	1,193,465
2023-02-22	38.150	38.300	37.820	38.030	32.490	998,281
2023-02-21	38.110	38.250	37.880	38.170	32.610	1,469,619
2023-02-20	38.540	38.640	37.630	38.310	32.729	2,128,210
2023-02-17	37.260	38.590	37.110	38.480	32.874	3,510,812
2023-02-16	38.380	38.660	36.800	37.250	31.824	2,986,814
2023-02-15	38.480	38.740	37.960	38.190	32.627	2,344,262
2023-02-14	37.500	38.480	37.450	38.450	32.849	3,292,958
2023-02-13	37.360	37.490	37.210	37.420	31.969	1,554,112
2023-02-10	37.320	37.870	37.200	37.290	31.858	2,091,590
2023-02-09	37.200	37.320	36.800	37.270	31.841	1,525,796
2023-02-08	37.020	37.460	37.020	37.200	31.781	1,528,670
2023-02-07	36.930	37.610	36.920	37.220	31.798	2,133,261
2023-02-06	36.390	37.580	36.300	37.090	31.687	2,818,861
2023-02-03	36.780	36.860	36.160	36.420	31.115	1,553,938
2023-02-02	36.670	36.930	36.400	36.830	31.465	1,612,471

← NewerPage 15 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.