Cofoe Medical Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-21	36.490	36.590	36.000	36.120	34.432	1,636,556
2025-07-18	36.300	36.420	35.880	36.390	34.689	1,772,322
2025-07-17	36.000	36.780	35.940	36.350	34.651	2,455,800
2025-07-16	35.960	36.300	35.630	35.900	34.222	1,707,550
2025-07-15	35.470	36.480	35.100	36.120	34.432	2,930,890
2025-07-14	35.700	36.570	35.220	35.350	33.698	3,488,088
2025-07-11	34.710	35.900	34.430	35.680	34.012	4,110,070
2025-07-10	33.630	34.740	33.530	34.680	33.059	3,088,130
2025-07-09	33.820	33.950	33.590	33.630	32.058	1,697,959
2025-07-08	33.750	34.280	33.720	33.860	32.277	1,847,740
2025-07-07	33.720	34.300	33.650	33.780	32.201	1,747,598
2025-07-04	33.940	34.200	33.700	33.720	32.144	1,548,328
2025-07-03	33.250	34.200	33.100	33.930	32.344	2,265,336
2025-07-02	33.410	33.680	32.930	33.250	31.696	1,604,450
2025-07-01	33.130	33.690	33.130	33.490	31.925	2,205,420
2025-06-30	32.810	33.300	32.690	33.200	31.648	1,490,677
2025-06-27	32.760	33.080	32.760	32.840	31.305	1,278,160
2025-06-26	32.820	32.900	32.610	32.720	31.191	978,400
2025-06-25	32.900	33.000	32.620	32.930	31.391	1,141,409
2025-06-24	32.350	32.800	32.350	32.780	31.248	1,040,810
2025-06-23	31.990	32.510	31.870	32.360	30.847	951,140
2025-06-20	32.180	32.500	32.010	32.080	30.580	1,010,004
2025-06-19	32.630	32.840	32.100	32.210	30.704	1,363,080
2025-06-18	33.040	33.170	32.600	32.760	31.229	1,602,340
2025-06-17	33.300	33.930	33.030	33.250	31.696	1,462,660
2025-06-16	33.510	33.680	32.980	33.060	31.515	1,822,640
2025-06-13	34.200	34.670	33.560	33.620	32.048	1,966,139
2025-06-12	33.770	34.500	33.480	34.410	32.802	2,190,583
2025-06-11	34.090	34.490	33.760	33.760	32.182	2,587,643
2025-06-10	32.840	35.300	32.740	34.260	32.659	5,658,723
2025-06-09	32.440	33.250	32.420	32.860	31.324	1,625,643
2025-06-06	32.750	32.920	32.370	32.530	31.009	1,019,983
2025-06-05	33.100	33.120	32.500	32.700	31.171	1,238,043
2025-06-04	33.070	33.150	32.740	32.970	31.429	1,536,419
2025-06-03	32.860	33.150	32.600	32.920	31.381	1,403,051
2025-05-30	32.940	33.200	32.740	32.920	31.381	1,678,293
2025-05-29	32.980	34.110	32.930	34.010	31.276	2,213,070
2025-05-28	32.940	33.120	32.780	33.030	30.375	1,052,996
2025-05-27	32.830	32.930	32.540	32.840	30.200	1,082,740
2025-05-26	32.880	33.080	32.520	32.780	30.145	1,363,743
2025-05-23	33.350	33.530	32.950	32.960	30.311	2,065,750
2025-05-22	33.380	33.540	32.880	33.010	30.357	1,186,520
2025-05-21	33.330	33.880	33.320	33.450	30.761	1,478,850
2025-05-20	32.980	33.450	32.880	33.270	30.596	1,593,330
2025-05-19	33.110	33.200	32.710	32.970	30.320	1,439,290
2025-05-16	33.430	33.470	33.070	33.100	30.439	1,583,480
2025-05-15	33.530	33.700	33.270	33.440	30.752	1,462,713
2025-05-14	33.610	33.700	33.270	33.520	30.826	1,447,194
2025-05-13	33.740	33.920	33.480	33.690	30.982	1,372,402
2025-05-12	33.700	33.770	33.370	33.670	30.964	1,328,970
2025-05-09	33.660	33.720	33.320	33.510	30.816	1,329,420
2025-05-08	33.350	33.850	33.230	33.650	30.945	1,608,970
2025-05-07	33.840	34.360	33.260	33.350	30.669	2,024,880
2025-05-06	33.710	33.750	33.220	33.630	30.927	1,644,880
2025-04-30	33.860	33.950	33.100	33.500	30.807	1,609,653
2025-04-29	32.890	34.560	32.350	33.780	31.065	2,088,083
2025-04-28	32.300	33.450	32.300	33.300	30.623	1,981,090
2025-04-25	32.900	33.030	32.430	32.540	29.924	905,290
2025-04-24	33.000	33.290	32.500	32.700	30.072	1,067,643
2025-04-23	33.410	33.460	32.930	33.000	30.347	1,041,010

← NewerPage 6 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.