Cofoe Medical Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-17	56.880	57.810	55.950	57.500	56.845	2,570,100
2026-04-16	57.300	57.990	56.740	57.200	56.549	3,090,111
2026-04-15	55.310	58.360	54.980	57.840	57.181	5,237,627
2026-04-14	53.780	54.200	52.630	53.650	53.039	2,900,837
2026-04-13	56.250	56.510	52.300	52.800	52.199	4,396,776
2026-04-10	56.870	57.550	55.980	56.450	55.807	2,465,210
2026-04-09	57.530	58.230	56.930	57.850	56.005	2,472,119
2026-04-08	56.810	57.870	56.300	57.660	55.821	2,082,266
2026-04-07	55.470	57.200	55.200	55.820	54.040	2,012,545
2026-04-03	56.460	57.270	55.380	56.010	54.224	1,945,170
2026-04-02	57.240	57.780	56.340	56.390	54.592	2,022,100
2026-04-01	56.810	57.540	55.400	57.220	55.395	2,413,755
2026-03-31	56.300	57.230	55.700	56.230	54.437	2,105,070
2026-03-30	55.360	56.500	53.810	56.290	54.495	2,777,425
2026-03-27	56.240	57.000	55.330	56.080	54.291	2,197,184
2026-03-26	56.850	58.440	56.200	56.240	54.446	2,341,590
2026-03-25	55.280	56.960	54.550	56.850	55.037	2,611,496
2026-03-24	53.830	55.300	53.200	55.020	53.265	2,535,369
2026-03-23	55.050	55.860	52.200	53.190	51.494	3,608,481
2026-03-20	55.980	56.880	55.480	55.480	53.711	2,714,198
2026-03-19	58.310	58.560	55.580	55.730	53.953	3,828,611
2026-03-18	59.240	59.650	58.330	58.860	56.983	2,680,165
2026-03-17	60.880	61.810	58.730	58.860	56.983	3,736,618
2026-03-16	60.500	61.440	58.880	60.740	58.803	3,080,069
2026-03-13	59.590	61.490	59.590	60.850	58.909	4,786,371
2026-03-12	59.360	62.260	59.020	61.640	59.674	5,572,654
2026-03-11	61.160	61.580	58.550	59.590	57.689	3,965,781
2026-03-10	58.300	60.400	56.800	60.040	58.125	4,252,420
2026-03-09	58.470	62.070	57.800	59.250	57.360	4,905,200
2026-03-06	57.910	59.880	57.910	59.050	57.167	3,475,054
2026-03-05	58.570	59.170	56.550	58.290	56.431	3,778,890
2026-03-04	57.940	59.960	57.420	57.720	55.879	3,565,350
2026-03-03	58.080	59.420	57.280	58.300	56.441	4,360,230
2026-03-02	57.410	58.980	56.450	58.200	56.344	3,321,491
2026-02-27	55.910	57.970	55.710	57.750	55.908	3,160,752
2026-02-26	55.620	56.260	54.840	56.010	54.224	1,696,250
2026-02-25	54.400	55.780	54.310	55.560	53.788	2,355,160
2026-02-24	56.490	56.600	54.300	54.380	52.646	3,283,457
2026-02-13	55.710	56.650	55.510	56.250	54.456	2,233,235
2026-02-12	55.450	56.240	55.190	55.950	54.166	2,156,095
2026-02-11	54.800	55.750	54.720	55.350	53.585	1,709,033
2026-02-10	54.470	56.000	53.800	55.200	53.439	2,513,223
2026-02-09	54.820	54.870	53.710	54.500	52.762	2,210,563
2026-02-06	53.800	55.500	53.450	54.470	52.733	2,939,114
2026-02-05	53.880	55.300	53.150	54.390	52.655	4,505,165
2026-02-04	52.570	53.680	51.850	53.590	51.881	2,299,049
2026-02-03	51.660	52.700	51.520	52.440	50.768	2,084,213
2026-02-02	52.310	52.860	51.210	51.210	49.577	2,431,250
2026-01-30	53.000	53.350	51.700	52.700	51.019	1,859,240
2026-01-29	53.260	54.740	52.630	53.060	51.368	2,631,780
2026-01-28	54.690	54.850	52.880	53.280	51.581	3,416,789
2026-01-27	55.550	56.550	53.620	54.880	53.130	2,928,892
2026-01-26	56.420	56.420	54.550	55.480	53.711	3,378,690
2026-01-23	55.490	57.050	55.450	56.450	54.650	3,286,995
2026-01-22	55.360	56.070	54.860	55.190	53.430	2,843,540
2026-01-21	54.920	56.300	54.600	55.340	53.575	3,074,990
2026-01-20	57.540	58.430	54.660	55.470	53.701	4,887,007
2026-01-19	56.630	58.560	56.180	57.730	55.889	4,728,749
2026-01-16	58.140	59.770	56.580	56.830	55.017	4,855,558
2026-01-15	58.880	59.220	56.600	58.150	56.295	6,956,298

← NewerPage 3 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.