Cofoe Medical Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	58.880	59.220	56.600	58.150	56.295	6,956,298
2026-01-14	59.900	63.990	57.500	59.500	57.602	10,932,955
2026-01-13	57.990	63.160	56.020	60.500	58.570	10,979,176
2026-01-12	54.470	60.990	54.470	59.300	57.409	12,413,728
2026-01-09	52.480	56.600	50.500	55.580	53.807	15,166,709
2026-01-08	47.600	57.080	47.600	54.000	52.278	17,434,597
2026-01-07	50.000	50.000	47.160	47.570	46.053	9,055,336
2026-01-06	49.240	53.830	46.540	50.780	49.160	13,369,208
2026-01-05	45.000	50.470	45.000	49.630	48.047	9,814,242
2025-12-31	44.150	44.710	43.880	44.670	43.245	1,682,129
2025-12-30	44.000	44.390	43.750	44.080	42.674	1,082,170
2025-12-29	44.970	45.130	44.070	44.080	42.674	1,098,950
2025-12-26	45.640	45.640	44.610	44.970	43.536	1,299,551
2025-12-25	45.390	45.740	45.140	45.640	44.184	1,033,020
2025-12-24	45.400	45.480	45.020	45.350	43.904	1,145,553
2025-12-23	45.400	45.880	45.190	45.600	44.146	1,294,405
2025-12-22	45.800	45.800	44.680	45.450	44.000	1,977,711
2025-12-19	45.600	45.990	45.250	45.830	44.368	1,972,754
2025-12-18	45.810	46.800	45.620	45.660	44.204	1,461,767
2025-12-17	45.040	46.150	44.890	46.040	44.572	1,841,474
2025-12-16	45.060	45.380	44.610	45.240	43.797	1,670,589
2025-12-15	44.990	45.240	44.610	45.060	43.623	1,669,178
2025-12-12	45.030	46.130	44.800	45.110	43.671	2,935,766
2025-12-11	45.680	47.370	45.040	45.470	44.020	4,266,283
2025-12-10	45.630	48.670	45.630	46.020	44.552	7,746,840
2025-12-09	43.810	44.500	43.520	44.190	42.781	1,138,201
2025-12-08	44.330	44.380	43.200	43.780	42.384	1,355,856
2025-12-05	44.130	44.490	44.000	44.180	42.771	1,128,225
2025-12-04	44.710	45.300	43.980	44.150	42.742	1,450,750
2025-12-03	43.400	45.010	43.120	44.990	43.555	2,719,941
2025-12-02	43.120	43.990	42.900	43.420	42.035	1,168,205
2025-12-01	42.670	43.440	42.450	43.200	41.822	1,335,079
2025-11-28	42.130	42.570	41.800	42.500	41.145	927,920
2025-11-27	41.790	42.480	41.700	41.840	40.506	776,250
2025-11-26	41.550	42.270	41.530	41.840	40.506	738,160
2025-11-25	41.520	42.190	41.380	41.630	40.302	1,275,020
2025-11-24	41.080	41.880	41.000	41.360	40.041	1,396,230
2025-11-21	42.240	42.470	40.710	40.880	39.576	1,673,350
2025-11-20	42.800	43.040	42.130	42.300	40.951	802,507
2025-11-19	42.740	43.100	42.180	42.780	41.416	1,151,140
2025-11-18	42.970	43.200	42.400	42.730	41.367	1,093,761
2025-11-17	43.420	43.500	42.540	42.970	41.600	1,655,714
2025-11-14	44.000	44.380	43.500	43.510	42.122	1,257,197
2025-11-13	45.330	45.330	43.800	44.130	42.723	2,131,970
2025-11-12	44.300	45.380	44.300	45.370	43.923	2,081,607
2025-11-11	45.020	45.290	44.270	44.500	43.081	1,523,684
2025-11-10	45.820	46.100	44.840	44.990	43.555	1,882,994
2025-11-07	44.080	46.020	43.630	45.480	44.029	2,825,882
2025-11-06	43.800	45.170	43.800	44.480	43.061	1,722,811
2025-11-05	43.000	44.350	42.500	43.860	42.461	2,242,669
2025-11-04	44.500	44.700	42.700	43.290	41.909	2,330,037
2025-11-03	43.790	45.300	43.230	44.830	43.400	3,747,761
2025-10-31	45.240	45.370	43.530	43.710	42.316	4,320,199
2025-10-30	44.480	47.490	44.260	45.700	44.242	6,575,166
2025-10-29	43.300	43.780	42.620	43.550	42.161	2,405,798
2025-10-28	42.650	43.670	42.440	43.550	42.161	2,645,681
2025-10-27	42.020	43.290	41.700	42.980	41.609	3,366,361
2025-10-24	41.740	42.200	41.390	41.900	40.564	1,428,560
2025-10-23	40.640	41.920	40.290	41.810	40.477	2,052,390
2025-10-22	42.400	42.400	40.630	40.630	39.334	2,712,587

← NewerPage 4 of 5 · 242 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.