Cofoe Medical Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	33.900	34.750	33.640	34.560	31.782	1,123,668
2025-01-16	34.340	34.380	33.640	33.800	31.083	1,028,259
2025-01-15	34.250	34.360	33.760	33.970	31.240	1,030,417
2025-01-14	32.940	34.180	28.100	34.120	31.377	1,783,820
2025-01-13	32.930	33.300	32.670	33.040	30.384	1,029,977
2025-01-10	34.000	34.100	33.020	33.090	30.430	950,024
2025-01-09	33.850	34.390	33.540	33.800	31.083	888,114
2025-01-08	34.220	34.980	33.510	34.120	31.377	1,292,190
2025-01-07	34.250	34.920	33.800	34.020	31.285	1,063,867
2025-01-06	33.530	35.170	33.510	34.250	31.497	1,630,910
2025-01-03	34.450	34.880	33.300	33.550	30.853	1,476,966
2025-01-02	35.400	35.890	34.060	34.440	31.672	1,473,093
2024-12-31	36.200	36.700	35.150	35.360	32.518	1,821,337
2024-12-30	36.610	36.630	35.950	36.100	33.198	1,175,263
2024-12-27	36.590	36.980	36.340	36.610	33.667	938,004
2024-12-26	36.530	36.960	36.140	36.480	33.548	832,070
2024-12-25	37.280	37.410	36.360	36.650	33.704	1,039,961
2024-12-24	37.110	37.500	29.570	36.720	33.768	1,776,401
2024-12-23	38.090	38.130	36.880	36.960	33.989	1,242,460
2024-12-20	37.780	38.450	37.600	38.100	35.038	1,344,000
2024-12-19	38.100	38.500	37.410	37.770	34.734	2,145,392
2024-12-18	38.460	39.860	38.030	38.390	35.304	2,452,174
2024-12-17	38.850	39.190	38.050	38.380	35.295	1,533,659
2024-12-16	39.020	39.830	38.810	39.020	35.884	2,199,498
2024-12-13	39.200	40.150	38.780	38.880	35.755	2,234,303
2024-12-12	38.110	39.450	37.950	39.390	36.224	2,733,491
2024-12-11	38.450	38.850	38.020	38.120	35.056	1,443,271
2024-12-10	38.440	39.200	38.180	38.680	35.571	2,630,150
2024-12-09	37.800	37.980	36.970	37.430	34.421	1,149,730
2024-12-06	37.260	37.670	36.900	37.650	34.624	1,293,050
2024-12-05	37.400	37.700	37.100	37.260	34.265	842,200
2024-12-04	37.820	38.010	37.180	37.390	34.385	1,322,960
2024-12-03	38.110	38.250	37.500	37.990	34.936	1,114,013
2024-12-02	37.860	38.600	37.700	38.110	35.047	1,370,460
2024-11-29	37.430	38.330	37.180	37.780	34.743	1,386,540
2024-11-28	37.980	38.080	37.260	37.340	34.339	874,400
2024-11-27	36.900	37.930	36.220	37.930	34.881	1,140,150
2024-11-26	37.380	37.840	36.910	37.050	34.072	798,370
2024-11-25	36.950	37.550	36.760	37.380	34.375	1,033,290
2024-11-22	39.160	39.290	36.700	36.870	33.906	1,847,950
2024-11-21	39.100	39.630	38.360	38.890	35.764	1,300,130
2024-11-20	38.530	39.250	38.420	39.030	35.893	1,445,770
2024-11-19	37.670	38.810	37.610	38.800	35.681	1,630,257
2024-11-18	38.000	38.750	37.470	37.740	34.706	1,689,790
2024-11-15	38.500	39.130	37.700	37.700	34.670	1,161,780
2024-11-14	39.730	39.740	38.440	38.640	35.534	1,809,700
2024-11-13	39.470	40.370	39.200	39.700	36.509	1,567,747
2024-11-12	40.150	40.930	39.160	39.650	36.463	3,088,406
2024-11-11	39.400	40.100	39.230	39.900	36.693	1,872,854
2024-11-08	39.770	40.450	39.310	39.560	36.380	1,843,482
2024-11-07	38.460	39.580	38.460	39.500	36.325	1,543,310
2024-11-06	39.400	39.800	38.330	38.660	35.553	1,625,431
2024-11-05	38.300	39.350	37.850	39.150	36.003	1,912,820
2024-11-04	37.930	38.330	37.600	38.250	35.175	1,302,907
2024-11-01	37.680	38.570	36.720	37.800	34.762	1,899,470
2024-10-31	38.020	38.440	37.600	37.870	34.826	1,446,922
2024-10-30	38.780	39.230	37.720	38.020	34.964	1,304,900
2024-10-29	39.350	39.600	38.420	38.590	35.488	1,500,920
2024-10-28	39.040	39.480	38.470	39.350	36.187	1,476,710
2024-10-25	38.170	39.050	38.000	39.020	35.884	1,381,327

← NewerPage 8 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.