Cofoe Medical Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-01	36.010	36.540	35.900	36.500	31.183	2,121,448
2023-01-31	36.990	37.030	35.890	36.020	30.773	2,634,230
2023-01-30	37.300	37.300	36.940	36.990	31.602	2,248,482
2023-01-20	36.780	37.360	36.780	37.020	31.627	1,171,987
2023-01-19	36.730	37.130	36.500	36.780	31.422	1,142,991
2023-01-18	36.800	37.230	36.680	36.750	31.397	1,314,150
2023-01-17	37.680	37.750	36.810	36.830	31.465	1,863,858
2023-01-16	37.020	37.970	36.930	37.550	32.080	2,336,505
2023-01-13	36.410	37.490	36.270	37.200	31.781	2,776,307
2023-01-12	36.520	36.950	36.010	36.390	31.089	1,871,001
2023-01-11	36.700	37.230	36.500	36.520	31.200	2,186,853
2023-01-10	37.300	37.310	36.600	36.780	31.422	2,102,229
2023-01-09	37.530	37.650	37.070	37.180	31.764	3,272,123
2023-01-06	36.990	37.380	36.630	36.840	31.473	3,031,867
2023-01-05	37.110	37.210	36.380	36.830	31.465	3,236,225
2023-01-04	37.120	37.500	36.420	37.060	31.661	4,298,241
2023-01-03	36.300	36.880	35.920	36.770	31.414	3,342,061
2022-12-30	37.680	38.030	36.250	36.480	31.166	4,609,133
2022-12-29	38.630	39.690	37.320	37.510	32.046	7,291,643
2022-12-28	36.000	39.820	35.680	39.460	33.712	11,005,638
2022-12-27	37.700	38.000	34.860	35.640	30.448	6,019,112
2022-12-26	38.520	40.300	37.700	38.000	32.464	5,064,794
2022-12-23	35.900	38.370	35.600	37.520	32.054	5,400,272
2022-12-22	38.000	38.200	35.950	36.090	30.833	4,401,291
2022-12-21	38.870	39.080	37.280	37.680	32.191	4,324,276
2022-12-20	39.510	40.720	38.680	38.760	33.114	3,868,833
2022-12-19	44.100	44.430	39.820	39.870	34.062	6,013,425
2022-12-16	42.140	44.460	41.940	43.520	37.180	5,696,418
2022-12-15	42.760	43.910	42.380	42.900	36.651	4,616,189
2022-12-14	44.210	45.180	43.190	43.290	36.984	5,204,550
2022-12-13	46.300	46.300	43.990	44.550	38.060	9,407,818
2022-12-12	49.400	51.270	46.800	47.570	40.640	13,744,208
2022-12-09	50.400	53.090	49.000	49.010	41.871	13,451,668
2022-12-08	47.880	50.000	46.860	49.400	42.204	10,945,536
2022-12-07	45.540	47.880	43.950	47.610	40.674	8,068,190
2022-12-06	49.500	50.510	45.200	45.680	39.026	10,677,487
2022-12-05	48.070	51.680	45.670	49.300	42.118	12,705,091
2022-12-02	45.660	48.870	45.330	47.300	40.410	9,519,497
2022-12-01	48.650	48.750	44.000	44.750	38.231	10,592,125
2022-11-30	47.100	48.280	46.290	48.000	41.008	10,029,976
2022-11-29	42.600	50.660	42.600	48.670	41.580	15,495,527
2022-11-28	38.600	44.400	38.510	43.120	36.839	8,353,778
2022-11-25	40.610	40.680	38.830	39.400	33.660	2,789,448
2022-11-24	39.740	41.190	39.230	40.610	34.694	3,429,571
2022-11-23	41.500	41.800	38.880	39.770	33.977	4,690,887
2022-11-22	44.500	45.000	41.060	41.220	35.215	8,063,397
2022-11-21	41.770	46.800	41.050	44.860	38.325	9,404,145
2022-11-18	41.890	44.300	41.890	42.540	36.343	8,188,670
2022-11-17	40.400	42.110	40.080	41.000	35.027	5,137,473
2022-11-16	42.900	42.900	40.180	40.940	34.976	7,278,831
2022-11-15	42.950	44.490	41.590	44.200	37.761	9,564,422
2022-11-14	39.020	44.600	38.000	43.390	37.069	11,740,660
2022-11-11	40.560	40.890	37.800	38.060	32.516	5,039,297
2022-11-10	38.990	40.340	38.830	39.200	33.490	4,044,647
2022-11-09	37.800	38.830	37.530	38.680	33.045	2,814,013
2022-11-08	37.880	37.930	36.830	37.760	32.259	2,417,554
2022-11-07	37.910	39.000	37.370	37.880	32.362	4,666,555
2022-11-04	37.600	40.450	36.830	37.910	32.388	7,583,409
2022-11-03	37.980	38.560	37.100	37.530	32.063	4,397,844
2022-11-02	35.250	41.560	34.600	39.200	33.490	9,824,423

← NewerPage 16 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.