Cofoe Medical Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	69.120	71.270	69.000	70.050	44.120	652,680
2022-01-27	71.990	72.080	69.100	69.120	43.535	717,505
2022-01-26	71.000	72.150	70.890	71.510	45.040	577,314
2022-01-25	74.470	74.750	70.100	71.590	45.090	2,576,971
2022-01-24	77.000	77.000	74.660	74.750	47.081	1,572,672
2022-01-21	78.050	78.280	76.960	76.980	48.485	1,281,777
2022-01-20	80.370	81.000	78.480	78.550	49.474	1,320,484
2022-01-19	81.100	81.440	79.660	80.120	50.463	1,385,809
2022-01-18	83.050	83.200	80.600	81.610	51.401	3,036,775
2022-01-17	85.980	86.000	81.670	84.400	53.159	4,676,622
2022-01-14	83.500	88.300	83.000	85.850	54.072	4,143,716
2022-01-13	85.100	86.200	82.850	84.660	53.322	3,530,703
2022-01-12	83.190	85.870	82.010	84.900	53.473	3,869,442
2022-01-11	83.820	83.950	81.120	82.430	51.918	3,461,513
2022-01-10	83.400	84.900	82.470	84.350	53.127	3,497,403
2022-01-07	86.000	86.000	82.140	82.360	51.874	3,506,250
2022-01-06	81.100	87.190	81.000	86.200	54.292	8,356,576
2022-01-05	79.500	82.990	78.600	82.110	51.716	4,426,670
2022-01-04	78.740	79.930	78.310	79.550	50.104	2,406,513
2021-12-31	79.800	80.170	78.510	78.910	49.701	1,745,723
2021-12-30	80.580	82.460	80.040	80.180	50.501	1,744,216
2021-12-29	79.700	80.980	79.540	79.900	50.324	1,421,893
2021-12-28	80.000	80.500	78.800	79.880	50.312	1,705,104
2021-12-27	77.160	80.500	77.020	80.030	50.406	1,932,743
2021-12-24	77.790	78.300	76.990	77.090	48.554	1,095,807
2021-12-23	77.870	78.620	77.580	77.790	48.995	1,100,518
2021-12-22	79.200	79.380	77.900	78.000	49.128	1,798,551
2021-12-21	79.630	80.150	79.120	79.190	49.877	1,325,890
2021-12-20	79.530	80.540	78.970	79.540	50.098	1,615,812
2021-12-17	81.050	81.250	79.300	79.530	50.091	1,816,153
2021-12-16	81.980	82.460	81.120	81.180	51.131	1,724,706
2021-12-15	83.400	83.400	81.880	82.010	51.653	1,357,684
2021-12-14	82.580	84.500	81.880	83.450	52.560	1,333,970
2021-12-13	82.360	83.380	81.500	82.440	51.924	976,030
2021-12-10	82.340	83.360	82.060	82.510	51.968	733,141
2021-12-09	81.810	83.930	81.580	82.400	51.899	1,303,697
2021-12-08	81.030	82.540	80.750	81.930	51.603	844,179
2021-12-07	83.680	84.630	81.190	81.280	51.193	1,614,492
2021-12-06	82.500	84.480	82.100	83.630	52.674	2,596,106
2021-12-03	82.070	82.430	81.810	82.130	51.729	1,179,167
2021-12-02	83.480	84.580	81.860	82.030	51.666	2,109,450
2021-12-01	86.380	86.380	83.800	83.900	52.844	2,840,779
2021-11-30	86.950	88.200	85.850	86.980	54.784	2,966,216
2021-11-29	91.000	91.770	86.100	87.930	55.382	3,753,894
2021-11-26	88.820	91.000	87.660	88.800	55.930	2,923,611
2021-11-25	89.090	91.200	88.600	89.570	56.415	3,445,908
2021-11-24	86.970	89.120	86.400	88.490	55.735	2,428,396
2021-11-23	87.760	87.890	85.660	86.970	54.777	2,386,467
2021-11-22	91.910	92.890	87.610	87.780	55.287	4,123,969
2021-11-19	89.000	93.490	88.100	93.070	58.619	3,793,839
2021-11-18	91.310	94.660	88.000	89.650	56.465	3,562,916
2021-11-17	90.100	93.500	88.180	92.120	58.021	4,163,520
2021-11-16	89.050	94.300	87.500	91.770	57.800	8,697,114
2021-11-15	88.720	90.800	85.810	87.760	55.275	4,527,354
2021-11-12	83.180	88.300	81.980	87.900	55.363	7,247,502
2021-11-11	82.000	84.050	80.800	83.090	52.333	4,251,871
2021-11-10	81.940	82.600	78.830	82.230	51.792	4,612,088
2021-11-09	82.890	85.500	80.860	81.580	51.382	4,126,163
2021-11-08	87.880	87.880	81.700	82.920	52.226	4,466,703
2021-11-05	82.400	87.500	82.110	86.030	54.185	6,628,037

← NewerPage 20 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.