Cofoe Medical Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-01	41.810	42.460	41.180	41.330	35.309	1,386,978
2022-07-29	42.900	43.080	41.470	41.500	35.455	2,220,094
2022-07-28	43.010	43.700	42.610	42.900	36.651	2,427,258
2022-07-27	42.650	43.910	41.970	43.450	37.120	3,516,638
2022-07-26	44.350	45.480	42.620	42.780	36.548	4,310,424
2022-07-25	41.010	44.100	40.990	43.930	37.531	4,954,674
2022-07-22	41.370	41.880	40.020	40.360	34.481	1,632,489
2022-07-21	41.900	42.220	41.000	41.480	35.437	1,705,063
2022-07-20	41.360	42.350	40.650	42.020	35.899	3,578,485
2022-07-19	39.380	41.150	38.650	41.000	35.027	3,063,536
2022-07-18	38.640	39.380	38.510	39.380	33.643	1,014,819
2022-07-15	39.170	39.680	38.350	38.410	32.815	1,633,767
2022-07-14	39.250	40.630	39.030	39.300	33.575	1,936,262
2022-07-13	39.440	39.820	38.970	39.160	33.455	915,097
2022-07-12	40.130	40.320	39.410	39.460	33.712	1,425,473
2022-07-11	42.000	42.050	39.950	40.130	34.284	2,543,367
2022-07-08	40.250	42.600	40.010	41.480	35.437	2,732,495
2022-07-07	41.020	41.240	39.700	39.980	34.156	1,893,003
2022-07-06	41.910	42.100	40.600	40.890	34.933	2,351,602
2022-07-05	43.530	43.530	41.490	41.900	35.796	2,984,752
2022-07-04	43.160	44.370	42.000	43.620	37.266	3,645,000
2022-07-01	42.800	43.620	41.400	43.040	36.770	4,322,885
2022-06-30	39.900	44.170	39.700	42.640	36.428	6,052,985
2022-06-29	39.880	42.620	39.880	40.100	34.258	6,684,351
2022-06-28	36.850	40.130	36.490	39.830	34.028	7,757,258
2022-06-27	37.390	37.880	36.780	36.960	31.576	1,937,793
2022-06-24	36.970	37.420	36.740	37.410	31.960	1,710,443
2022-06-23	36.970	37.100	36.120	36.890	31.516	1,208,867
2022-06-22	37.200	37.450	36.450	36.490	31.174	1,221,335
2022-06-21	37.400	37.850	36.690	37.000	31.610	1,272,332
2022-06-20	36.750	37.570	36.710	37.210	31.789	1,202,749
2022-06-17	36.160	36.900	35.950	36.760	31.405	1,030,227
2022-06-16	36.810	37.400	36.610	36.680	31.337	1,632,106
2022-06-15	36.370	36.970	36.200	36.650	31.311	1,458,857
2022-06-14	36.440	36.440	35.040	36.120	30.858	1,160,493
2022-06-13	36.240	36.980	35.710	36.650	31.311	1,376,438
2022-06-10	35.330	36.290	35.300	36.250	30.969	1,127,646
2022-06-09	36.480	36.500	35.330	35.490	30.320	1,286,671
2022-06-08	36.920	37.280	36.020	36.470	31.157	1,517,088
2022-06-07	37.030	37.120	36.280	36.860	31.490	1,316,817
2022-06-06	36.550	37.150	36.330	36.940	31.559	1,319,729
2022-06-02	36.310	36.530	35.650	36.470	31.157	1,428,529
2022-06-01	35.400	36.960	35.380	36.280	30.995	1,769,201
2022-05-31	35.290	35.680	34.600	35.540	30.363	1,469,302
2022-05-30	35.800	36.330	35.200	35.330	30.183	1,557,457
2022-05-27	35.950	36.770	35.580	35.730	30.525	2,033,583
2022-05-26	38.840	38.870	36.360	36.540	31.217	3,758,421
2022-05-25	35.170	35.660	35.010	35.490	30.320	735,538
2022-05-24	37.050	37.340	35.150	35.170	30.047	1,731,591
2022-05-23	37.220	37.440	36.720	37.200	31.781	1,248,812
2022-05-20	38.180	38.190	36.600	36.960	31.576	1,629,651
2022-05-19	49.000	50.200	48.800	50.010	31.498	1,195,420
2022-05-18	48.890	49.760	48.500	49.490	31.171	872,514
2022-05-17	49.030	49.880	48.450	48.890	30.793	1,240,378
2022-05-16	49.140	50.180	48.950	49.140	30.950	1,222,941
2022-05-13	49.520	50.550	48.130	48.300	30.421	1,495,041
2022-05-12	47.500	48.690	47.400	48.220	30.371	1,226,657
2022-05-11	47.550	49.500	47.300	47.910	30.176	1,650,382
2022-05-10	46.500	47.490	46.460	47.300	29.791	1,069,286
2022-05-09	46.750	47.550	46.700	47.200	29.729	1,132,431

← NewerPage 18 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.