Cofoe Medical Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	52.330	53.250	49.580	50.490	50.490	3,447,571
2026-10-15	51.530	53.480	51.230	51.900	51.900	2,661,993
2026-10-14	55.600	55.990	53.110	53.370	53.370	2,924,855
2026-10-13	55.930	56.960	54.340	56.000	56.000	4,023,091
2026-10-12	59.340	59.980	57.000	57.050	57.050	6,064,503
2026-10-09	53.380	60.660	52.810	59.930	59.930	9,660,947
2026-10-08	52.500	54.950	52.050	52.800	52.800	2,522,222
2026-09-30	52.340	53.030	51.860	52.100	52.100	1,423,981
2026-09-29	53.200	53.460	52.200	52.690	52.090	1,649,117
2026-09-28	54.410	54.790	53.210	53.230	52.624	1,324,609
2026-09-24	54.900	55.200	54.120	54.210	53.593	1,330,820
2026-09-23	56.100	56.380	54.240	54.940	54.314	2,198,209
2026-09-22	54.960	56.000	54.590	55.380	54.749	2,236,900
2026-09-21	52.740	55.890	52.560	55.140	54.512	3,332,273
2026-09-18	53.260	53.710	52.620	52.800	52.199	2,335,887
2026-09-17	51.570	53.890	51.320	53.280	52.673	2,716,954
2026-09-16	51.790	52.380	51.450	51.740	51.151	1,738,031
2026-09-15	53.160	53.950	51.800	52.150	51.556	1,998,127
2026-09-14	52.860	54.490	50.770	53.310	52.703	3,883,229
2026-09-11	51.380	53.510	50.580	52.770	52.169	3,628,951
2026-09-10	51.840	52.700	49.400	51.700	51.111	3,272,919
2026-09-09	51.640	52.230	51.200	51.870	51.279	1,824,815
2026-09-08	52.500	52.980	51.410	51.730	51.141	2,485,603
2026-09-07	51.870	53.170	51.190	52.350	51.754	3,541,768
2026-09-04	48.430	52.770	48.100	51.870	51.279	4,150,925
2026-09-03	47.130	48.880	47.130	48.230	47.681	1,849,578
2026-09-02	49.000	49.130	46.410	47.050	46.514	2,909,488
2026-09-01	49.890	50.710	47.730	49.620	49.055	4,357,628
2026-08-31	50.150	51.800	49.280	50.200	49.628	2,996,137
2026-08-28	50.830	51.340	50.210	50.900	50.320	1,814,878
2026-08-27	49.660	51.080	49.530	50.830	50.251	1,618,229
2026-08-26	48.280	49.830	48.070	49.820	49.253	1,920,851
2026-08-25	47.140	48.280	47.020	48.060	47.513	1,125,038
2026-08-24	47.550	48.400	47.060	47.420	46.880	1,305,621
2026-08-21	49.570	49.990	47.960	48.030	47.483	1,648,800
2026-08-20	49.090	51.390	49.090	50.090	49.520	1,779,753
2026-08-19	49.500	49.950	48.450	48.570	48.017	1,626,900
2026-08-18	50.980	51.300	49.620	49.740	49.174	1,567,691
2026-08-17	50.170	51.130	49.300	50.990	50.409	1,951,700
2026-08-14	49.730	51.080	49.200	50.150	49.579	1,843,950
2026-08-13	49.900	50.960	49.400	50.000	49.431	1,836,363
2026-08-12	50.090	50.580	49.620	49.950	49.381	1,452,459
2026-08-11	50.410	51.260	50.000	50.090	49.520	1,545,946
2026-08-10	52.000	52.970	50.600	50.830	50.251	2,350,968
2026-08-07	51.650	52.100	51.050	51.550	50.963	1,915,719
2026-08-06	53.120	53.160	51.510	51.760	51.171	2,024,324
2026-08-05	54.000	54.220	52.660	53.060	52.456	2,275,628
2026-08-04	53.590	54.470	52.280	54.350	53.731	2,666,769
2026-08-03	53.500	54.090	53.050	53.580	52.970	1,878,904
2026-07-31	52.280	54.090	52.100	53.500	52.891	2,383,280
2026-07-30	53.080	54.280	52.020	52.280	51.685	1,932,020
2026-07-29	52.850	53.450	51.900	53.310	52.703	2,250,265
2026-07-28	53.900	53.980	51.770	52.750	52.149	3,044,396
2026-07-27	53.730	54.680	52.700	54.050	53.435	3,536,193
2026-07-24	52.500	55.200	52.200	53.730	53.118	3,517,270
2026-07-23	52.370	53.200	51.370	53.000	52.397	2,403,849
2026-07-22	52.170	53.870	49.560	52.890	52.288	4,406,164
2026-07-21	50.690	53.980	50.000	52.480	51.882	4,389,456
2026-07-20	47.800	51.100	47.500	50.700	50.123	3,753,216
2026-07-17	49.990	51.200	47.310	48.160	47.612	3,426,434

Page 1 of 21 · 1,207 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.