Cofoe Medical Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	42.140	42.780	41.860	42.670	41.309	2,467,156
2025-10-20	41.530	43.270	41.530	42.450	41.096	3,424,889
2025-10-17	41.420	41.840	40.470	40.980	39.673	2,320,965
2025-10-16	42.530	42.700	41.370	41.470	40.147	4,008,393
2025-10-15	40.020	43.500	39.970	43.100	41.725	7,269,444
2025-10-14	40.400	40.900	39.770	39.960	38.686	2,533,850
2025-10-13	39.110	40.510	38.600	40.480	39.189	3,430,862
2025-10-10	38.490	40.380	38.390	39.840	38.569	3,481,802
2025-10-09	39.230	39.570	38.490	38.490	37.262	1,419,905
2025-09-30	39.010	39.550	38.900	39.400	38.143	1,072,610
2025-09-29	38.130	39.200	37.700	39.180	37.930	1,747,174
2025-09-26	38.380	38.680	38.070	38.130	36.914	1,520,700
2025-09-25	39.230	39.980	38.700	38.700	37.466	2,064,547
2025-09-24	38.200	39.360	38.200	39.260	38.008	2,174,830
2025-09-23	39.100	39.440	37.850	38.510	37.282	1,677,040
2025-09-22	38.880	39.490	38.500	39.450	38.192	1,393,363
2025-09-19	38.530	38.970	38.380	38.900	37.659	1,067,666
2025-09-18	39.810	40.160	38.850	39.110	37.282	1,680,545
2025-09-17	39.780	40.600	39.510	39.930	38.063	1,641,911
2025-09-16	39.660	40.050	39.140	39.700	37.844	1,448,642
2025-09-15	40.040	40.180	39.380	39.620	37.768	1,768,957
2025-09-12	40.690	40.840	39.630	39.960	38.092	2,302,131
2025-09-11	40.450	40.880	39.510	40.680	38.778	2,102,502
2025-09-10	41.130	41.230	40.000	40.520	38.626	2,241,673
2025-09-09	41.030	41.850	40.220	40.950	39.036	2,868,413
2025-09-08	41.000	41.680	40.380	41.000	39.083	2,817,830
2025-09-05	39.500	41.000	38.910	41.000	39.083	2,577,871
2025-09-04	40.720	40.760	38.820	39.570	37.720	2,385,417
2025-09-03	40.280	41.250	39.650	40.800	38.893	3,264,293
2025-09-02	41.450	41.450	39.390	40.270	38.388	3,540,875
2025-09-01	40.400	41.470	40.310	41.450	39.512	3,910,143
2025-08-29	40.300	40.500	39.960	40.160	38.283	2,677,230
2025-08-28	41.000	41.880	39.580	40.300	38.416	4,890,490
2025-08-27	41.140	42.100	40.770	41.040	39.122	4,564,886
2025-08-26	40.360	41.700	40.360	41.240	39.312	4,780,871
2025-08-25	40.710	41.200	40.310	40.500	38.607	4,022,620
2025-08-22	41.400	41.400	40.000	40.710	38.807	3,989,130
2025-08-21	41.920	42.090	41.020	41.200	39.274	3,170,648
2025-08-20	42.500	42.780	41.000	42.000	40.037	4,000,526
2025-08-19	42.510	43.360	41.860	42.640	40.647	5,045,816
2025-08-18	43.330	45.340	42.400	42.610	40.618	9,255,420
2025-08-15	40.000	43.660	39.210	42.510	40.523	10,872,118
2025-08-14	37.880	40.880	37.250	40.580	38.683	8,325,035
2025-08-13	38.250	38.400	37.510	37.930	36.157	2,111,860
2025-08-12	37.940	38.680	37.880	38.160	36.376	2,230,730
2025-08-11	37.500	38.120	37.500	38.050	36.271	2,418,270
2025-08-08	37.660	38.550	37.200	37.500	35.747	3,071,438
2025-08-07	37.600	38.850	37.500	37.840	36.071	3,907,584
2025-08-06	37.880	38.160	37.490	37.590	35.833	2,439,160
2025-08-05	38.330	38.860	37.710	37.960	36.186	3,176,736
2025-08-04	38.170	38.930	37.180	38.510	36.710	3,701,764
2025-08-01	36.900	38.980	36.740	38.390	36.595	5,214,390
2025-07-31	36.940	37.610	36.670	36.880	35.156	2,230,310
2025-07-30	36.900	38.010	36.700	37.110	35.375	2,587,678
2025-07-29	36.730	37.050	36.310	37.020	35.289	2,189,200
2025-07-28	37.180	37.420	36.640	36.650	34.937	2,209,170
2025-07-25	36.240	38.470	36.020	37.170	35.432	5,541,513
2025-07-24	35.720	36.500	35.500	36.220	34.527	2,353,784
2025-07-23	35.710	36.100	35.520	35.630	33.964	1,421,190
2025-07-22	36.020	36.160	35.580	35.710	34.041	1,944,246

← NewerPage 5 of 21 · 1,208 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.