Cofoe Medical Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	38.890	39.390	37.820	38.120	35.056	1,895,952
2024-10-23	37.790	39.650	37.520	39.040	35.902	2,883,578
2024-10-22	37.020	37.790	36.660	37.790	34.752	2,145,693
2024-10-21	37.170	37.450	36.180	36.920	33.952	2,307,140
2024-10-18	35.500	37.770	35.170	36.880	33.916	2,466,853
2024-10-17	35.750	36.480	35.280	35.300	32.463	1,410,790
2024-10-16	35.400	36.150	35.150	35.730	32.858	1,321,884
2024-10-15	36.490	37.100	35.650	35.770	32.895	2,327,200
2024-10-14	36.370	36.930	35.250	36.660	33.713	2,509,225
2024-10-11	38.200	38.200	35.620	36.300	33.382	2,901,359
2024-10-10	40.000	40.490	38.170	38.660	35.001	3,340,791
2024-10-09	42.200	43.000	38.900	39.000	35.309	3,357,854
2024-10-08	46.950	47.500	41.140	43.400	39.292	5,087,497
2024-09-30	36.580	40.000	36.500	39.970	36.187	4,391,923
2024-09-27	33.300	35.500	33.010	35.430	32.076	2,676,762
2024-09-26	31.470	32.980	30.930	32.970	29.849	1,828,656
2024-09-25	31.480	32.150	31.280	31.430	28.455	1,330,853
2024-09-24	30.300	31.350	29.900	31.340	28.374	1,580,480
2024-09-23	30.470	30.850	30.050	30.120	27.269	664,500
2024-09-20	31.000	31.000	30.300	30.480	27.595	656,910
2024-09-19	30.400	31.570	30.350	30.980	28.048	897,010
2024-09-18	30.840	30.900	29.890	30.340	27.468	863,050
2024-09-13	31.160	31.380	30.800	30.850	27.930	790,060
2024-09-12	31.500	31.950	31.180	31.180	28.229	765,143
2024-09-11	31.300	31.740	31.120	31.360	28.392	963,330
2024-09-10	31.900	32.050	31.100	31.320	28.356	1,023,670
2024-09-09	31.900	32.460	31.690	31.850	28.835	884,390
2024-09-06	33.100	33.100	31.900	31.950	28.926	1,234,080
2024-09-05	32.030	33.100	32.000	32.940	29.822	1,295,480
2024-09-04	31.680	32.490	31.530	32.180	29.134	1,239,322
2024-09-03	31.600	32.250	31.210	31.890	28.872	1,372,600
2024-09-02	32.370	33.230	31.630	31.730	28.727	2,580,616
2024-08-30	30.200	33.190	30.200	32.300	29.243	3,872,504
2024-08-29	29.200	29.970	29.160	29.670	26.862	1,251,230
2024-08-28	29.050	30.080	28.710	29.440	26.653	1,444,573
2024-08-27	28.900	29.840	28.770	29.380	26.599	1,608,362
2024-08-26	29.380	29.400	28.700	28.900	26.165	1,348,335
2024-08-23	29.400	29.900	28.860	29.360	26.581	1,580,062
2024-08-22	30.900	31.070	29.440	29.480	26.690	2,737,050
2024-08-21	32.200	32.360	30.650	31.070	28.129	3,082,181
2024-08-20	32.080	34.300	31.790	33.100	29.967	4,036,326
2024-08-19	35.380	35.680	32.800	33.350	30.193	5,219,507
2024-08-16	31.250	33.110	30.870	32.790	29.686	1,766,052
2024-08-15	31.200	31.800	31.120	31.370	28.401	876,130
2024-08-14	31.450	31.450	30.760	30.910	27.984	541,159
2024-08-13	31.730	31.850	31.130	31.450	28.473	644,590
2024-08-12	31.190	32.180	31.190	31.850	28.835	765,100
2024-08-09	31.600	32.150	31.420	31.420	28.446	746,444
2024-08-08	31.300	31.880	31.200	31.600	28.609	499,590
2024-08-07	31.770	31.800	31.060	31.380	28.410	634,210
2024-08-06	31.200	32.050	31.200	31.770	28.763	881,004
2024-08-05	31.400	32.050	30.850	30.850	27.930	854,931
2024-08-02	31.300	32.260	31.250	31.400	28.428	812,000
2024-08-01	32.200	32.500	31.290	31.550	28.564	657,310
2024-07-31	30.810	32.180	30.430	32.100	29.062	788,062
2024-07-30	31.210	31.530	30.580	30.730	27.821	596,960
2024-07-29	32.050	32.250	31.290	31.340	28.374	447,980
2024-07-26	31.520	32.220	31.520	32.050	29.016	302,390
2024-07-25	31.350	32.030	31.040	31.560	28.573	388,550
2024-07-24	32.190	32.370	31.420	31.480	28.500	587,660

← NewerPage 9 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.