Cofoe Medical Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	33.560	34.770	32.920	34.630	29.585	2,436,180
2022-10-31	31.880	33.860	31.850	33.560	28.671	1,962,459
2022-10-28	34.100	34.770	32.250	32.350	27.637	2,078,858
2022-10-27	34.960	35.270	34.360	34.580	29.543	2,440,487
2022-10-26	33.430	37.420	33.430	36.010	30.764	2,421,121
2022-10-25	33.710	34.180	32.680	33.110	28.287	1,080,662
2022-10-24	34.730	35.230	33.580	33.580	28.688	1,343,789
2022-10-21	34.800	35.350	34.380	34.700	29.645	1,174,893
2022-10-20	34.680	35.660	34.210	35.020	29.919	1,887,419
2022-10-19	34.920	35.500	34.200	34.450	29.432	1,502,570
2022-10-18	34.660	35.780	34.310	35.310	30.166	2,140,594
2022-10-17	34.550	35.280	34.510	34.630	29.585	2,050,940
2022-10-14	32.900	35.120	32.900	34.540	29.508	2,739,310
2022-10-13	30.980	33.340	30.890	32.880	28.090	2,204,616
2022-10-12	30.550	31.250	29.970	31.210	26.664	1,054,857
2022-10-11	32.020	32.330	30.300	30.600	26.142	1,766,301
2022-10-10	32.310	33.190	32.010	32.430	27.706	1,277,068
2022-09-30	32.120	32.820	31.800	32.250	27.552	995,945
2022-09-29	31.940	32.320	31.530	31.990	27.330	1,135,565
2022-09-28	32.000	32.780	31.330	31.400	26.826	1,140,147
2022-09-27	31.160	32.150	31.160	32.080	27.407	1,081,896
2022-09-26	31.540	31.940	30.970	31.070	26.544	762,262
2022-09-23	32.150	32.330	31.420	31.630	27.022	713,153
2022-09-22	32.600	32.970	32.110	32.130	27.450	871,510
2022-09-21	32.530	32.850	32.160	32.770	27.996	861,577
2022-09-20	33.040	33.400	32.670	32.900	28.107	996,372
2022-09-19	33.720	33.930	32.570	33.010	28.201	1,191,872
2022-09-16	34.630	35.140	33.430	33.600	28.705	1,297,023
2022-09-15	35.780	35.890	34.580	34.620	29.577	1,193,737
2022-09-14	35.600	35.730	34.970	35.360	30.209	1,270,974
2022-09-13	36.450	36.990	36.020	36.060	30.807	950,275
2022-09-09	36.440	36.880	36.220	36.380	31.080	821,441
2022-09-08	37.070	37.100	36.220	36.300	31.012	916,883
2022-09-07	37.260	37.450	36.720	37.050	31.653	919,530
2022-09-06	37.070	37.730	36.680	37.260	31.832	855,499
2022-09-05	37.060	37.850	36.710	37.100	31.696	759,136
2022-09-02	36.600	37.260	36.550	36.900	31.525	595,023
2022-09-01	36.410	37.380	36.160	36.540	31.217	893,963
2022-08-31	36.990	37.340	35.810	36.300	31.012	1,416,818
2022-08-30	36.900	37.470	36.450	37.160	31.747	1,519,487
2022-08-29	37.990	38.390	36.080	37.060	31.661	3,633,448
2022-08-26	40.660	41.760	38.950	39.400	33.660	1,889,190
2022-08-25	42.000	42.000	39.950	40.410	34.523	1,565,896
2022-08-24	43.510	43.530	41.510	41.720	35.642	1,626,577
2022-08-23	42.500	43.670	42.390	43.510	37.172	1,902,316
2022-08-22	41.880	43.150	41.130	42.890	36.642	1,856,125
2022-08-19	42.650	43.300	41.560	41.560	35.506	1,628,523
2022-08-18	40.480	43.980	39.760	42.890	36.642	3,703,991
2022-08-17	40.890	41.390	40.430	40.590	34.677	903,293
2022-08-16	40.800	41.100	40.500	40.890	34.933	732,620
2022-08-15	41.060	41.330	40.500	40.830	34.882	884,302
2022-08-12	40.780	41.350	40.350	41.150	35.156	1,570,673
2022-08-11	40.070	41.280	40.050	40.780	34.839	1,125,246
2022-08-10	40.200	40.500	39.820	39.970	34.147	939,689
2022-08-09	40.980	40.980	39.890	40.410	34.523	1,383,054
2022-08-08	40.570	41.680	40.500	40.960	34.993	1,184,164
2022-08-05	40.810	41.450	40.070	40.720	34.788	1,216,074
2022-08-04	40.480	41.110	40.120	40.410	34.523	1,099,777
2022-08-03	39.590	41.330	39.320	40.170	34.318	2,460,830
2022-08-02	41.010	41.010	38.700	39.100	33.404	2,772,349

← NewerPage 17 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.