Cofoe Medical Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-16	49.510	50.800	48.880	50.140	49.569	2,642,600
2026-07-15	49.580	51.000	49.020	50.000	49.431	2,849,256
2026-07-14	47.110	49.780	47.010	49.690	49.124	2,961,440
2026-07-13	48.500	49.270	46.920	47.080	46.544	1,728,212
2026-07-10	48.390	49.780	47.460	48.670	48.116	1,734,380
2026-07-09	49.000	50.000	48.000	48.380	47.829	1,995,696
2026-07-08	49.970	50.400	48.880	49.340	48.778	2,085,050
2026-07-07	51.180	51.670	49.960	49.960	49.391	2,402,387
2026-07-06	50.970	52.270	50.240	51.560	50.973	3,361,653
2026-07-03	50.130	51.610	49.620	51.230	50.647	3,268,893
2026-07-02	49.080	51.900	48.550	49.920	49.352	3,776,449
2026-07-01	47.910	49.600	45.840	49.340	48.778	3,900,104
2026-06-30	47.790	48.000	46.050	47.650	47.107	3,126,430
2026-06-29	43.340	48.900	43.340	47.620	47.078	4,878,249
2026-06-26	44.400	44.740	43.090	43.460	42.965	1,356,990
2026-06-25	43.530	45.320	43.010	44.430	43.924	1,874,281
2026-06-24	45.550	46.340	43.900	43.900	43.400	2,171,622
2026-06-23	44.890	45.820	44.030	45.400	44.883	2,406,102
2026-06-22	45.000	45.560	43.210	44.800	44.290	2,072,412
2026-06-18	44.670	45.420	44.240	44.900	44.389	1,481,963
2026-06-17	44.780	45.220	44.410	44.640	44.132	1,025,807
2026-06-16	44.760	45.400	44.330	44.990	44.478	1,482,506
2026-06-15	44.760	46.000	43.700	45.090	44.577	2,344,313
2026-06-12	43.670	45.400	43.280	45.000	44.488	1,973,023
2026-06-11	44.410	44.500	42.980	43.670	43.173	1,804,463
2026-06-10	45.000	45.270	44.000	44.850	44.339	1,573,429
2026-06-09	45.300	45.680	44.450	45.170	44.656	1,974,170
2026-06-08	46.310	47.000	44.300	45.220	44.705	2,270,940
2026-06-05	46.290	47.360	46.020	46.770	46.237	1,685,680
2026-06-04	45.500	46.920	45.440	46.370	45.842	2,057,658
2026-06-03	46.890	46.890	45.660	45.660	45.140	1,388,750
2026-06-02	46.930	47.420	46.000	46.080	45.555	1,714,635
2026-06-01	47.890	47.920	46.520	47.010	46.475	2,064,930
2026-05-29	47.100	47.850	45.900	47.090	46.554	2,128,608
2026-05-28	48.020	48.490	46.500	46.920	46.386	2,317,150
2026-05-27	47.700	49.290	46.840	48.480	47.928	2,925,180
2026-05-26	46.960	48.060	45.800	47.700	47.157	2,559,909
2026-05-25	47.800	47.800	46.400	46.780	46.247	1,538,800
2026-05-22	47.930	47.930	47.220	47.300	46.761	1,650,528
2026-05-21	48.210	48.770	47.250	47.450	46.910	2,149,248
2026-05-20	48.790	49.000	47.200	48.270	47.720	2,231,970
2026-05-19	48.320	49.260	47.910	48.900	48.343	2,449,820
2026-05-18	50.150	50.460	47.590	47.960	47.414	3,157,617
2026-05-15	50.450	50.970	49.450	50.460	49.885	1,479,594
2026-05-14	51.690	51.750	50.230	50.450	49.876	1,690,044
2026-05-13	51.300	52.380	51.000	51.700	51.111	2,069,479
2026-05-12	52.100	52.100	50.890	51.300	50.716	2,347,676
2026-05-11	50.180	52.580	49.520	52.160	51.566	3,915,246
2026-05-08	50.800	51.340	49.990	50.150	49.579	2,822,289
2026-05-07	49.750	51.300	48.480	50.810	50.231	4,948,725
2026-05-06	52.650	53.370	49.420	49.750	49.184	5,474,347
2026-04-30	53.900	54.490	52.180	53.020	52.416	3,919,238
2026-04-29	52.200	54.000	51.990	53.350	52.743	3,066,480
2026-04-28	54.130	54.370	51.410	52.350	51.754	3,686,330
2026-04-27	54.800	56.300	53.900	54.060	53.444	3,378,801
2026-04-24	53.540	55.180	53.000	53.950	53.336	2,512,772
2026-04-23	55.630	55.790	53.370	53.550	52.940	3,255,207
2026-04-22	57.030	57.500	54.900	55.620	54.987	4,317,967
2026-04-21	57.510	58.360	56.410	57.000	56.351	3,384,236
2026-04-20	57.500	59.250	57.010	57.890	57.231	3,119,980

← NewerPage 2 of 21 · 1,207 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.