COFCO Engineering & Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	16.360	16.720	16.180	16.560	15.586	4,628,463
2022-08-04	16.450	16.800	16.220	16.350	15.389	3,933,317
2022-08-03	15.880	17.140	15.810	16.490	15.520	8,497,030
2022-08-02	15.820	17.200	14.700	16.480	15.511	10,306,699
2022-08-01	15.800	16.100	15.740	15.950	15.012	2,643,242
2022-07-29	16.240	16.300	15.800	15.950	15.012	4,533,283
2022-07-28	16.090	16.360	16.000	16.350	15.389	3,990,805
2022-07-27	16.100	16.250	15.900	16.070	15.125	2,803,558
2022-07-26	15.770	16.220	15.580	16.210	15.257	3,782,483
2022-07-25	16.150	16.310	15.780	15.790	14.861	5,054,807
2022-07-22	16.660	16.800	16.090	16.260	15.304	6,163,467
2022-07-21	17.360	17.390	16.700	16.730	15.746	5,897,790
2022-07-20	17.630	17.800	17.320	17.390	16.367	4,930,260
2022-07-19	17.740	17.940	17.480	17.640	16.603	3,695,988
2022-07-18	17.580	18.050	17.360	17.750	16.706	3,501,046
2022-07-15	17.940	18.090	17.380	17.580	16.546	4,153,412
2022-07-14	18.080	18.200	17.730	17.880	16.829	4,645,842
2022-07-13	18.250	18.400	17.980	18.080	17.017	7,637,078
2022-07-12	17.480	18.500	17.120	18.150	17.083	12,687,561
2022-07-11	16.500	17.800	16.350	17.450	16.424	11,834,089
2022-07-08	16.190	16.400	16.130	16.270	15.313	2,262,946
2022-07-07	16.250	16.400	16.090	16.120	15.172	3,144,788
2022-07-06	16.710	16.710	16.190	16.210	15.257	3,866,873
2022-07-05	16.800	16.980	16.430	16.730	15.746	3,866,232
2022-07-04	17.120	17.280	16.710	16.880	15.887	6,447,060
2022-07-01	17.300	17.990	17.270	17.280	16.264	5,921,077
2022-06-30	17.610	17.700	17.140	17.390	16.367	6,246,069
2022-06-29	17.210	17.720	17.190	17.580	16.546	7,407,386
2022-06-28	17.140	17.280	17.010	17.190	16.179	2,957,548
2022-06-27	17.190	17.500	17.100	17.190	16.179	4,214,460
2022-06-24	16.510	17.150	16.500	17.150	16.141	5,282,468
2022-06-23	16.410	16.690	16.300	16.610	15.633	3,288,067
2022-06-22	16.990	16.990	16.410	16.410	15.445	4,804,168
2022-06-21	16.950	17.260	16.710	17.050	16.047	4,197,590
2022-06-20	17.370	17.440	16.900	16.990	15.991	4,469,663
2022-06-17	17.260	17.420	16.910	17.210	16.198	5,108,280
2022-06-16	17.730	17.880	17.350	17.370	16.349	5,652,331
2022-06-15	17.390	18.230	17.280	17.900	16.847	9,947,586
2022-06-14	17.510	17.700	16.750	17.400	16.236	6,182,932
2022-06-13	17.510	17.880	17.310	17.750	16.562	4,911,132
2022-06-10	17.360	17.850	17.280	17.510	16.338	6,201,086
2022-06-09	18.030	18.060	17.250	17.430	16.264	8,326,470
2022-06-08	18.310	18.750	17.660	17.940	16.739	8,027,361
2022-06-07	19.400	19.450	18.230	18.360	17.131	9,103,612
2022-06-06	18.850	19.160	18.670	19.140	17.859	5,499,146
2022-06-02	18.700	19.170	18.320	19.010	17.738	7,820,625
2022-06-01	19.350	19.560	18.680	18.700	17.449	9,969,209
2022-05-31	19.440	20.040	19.010	19.630	18.316	10,005,563
2022-05-30	20.080	20.760	19.820	19.880	18.550	11,857,120
2022-05-27	20.000	20.900	19.650	19.800	18.475	10,159,559
2022-05-26	19.380	20.660	19.350	20.100	18.755	12,832,911
2022-05-25	19.260	19.530	18.810	19.260	17.971	6,415,350
2022-05-24	19.970	19.970	18.480	19.600	18.288	12,967,903
2022-05-23	19.400	20.470	19.220	19.950	18.615	9,431,394
2022-05-20	19.350	19.860	19.000	19.520	18.214	9,342,618
2022-05-19	19.260	19.990	19.220	19.600	18.288	9,512,674
2022-05-18	19.660	20.000	19.300	19.300	18.008	8,189,912
2022-05-17	20.680	20.690	19.500	19.850	18.522	13,623,531
2022-05-16	20.900	21.960	20.480	21.130	19.716	16,643,985
2022-05-13	20.550	20.800	19.760	20.510	19.137	11,801,477

← NewerPage 18 of 21 · 1,220 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-04	0.1500 CNY
2025-06-13	0.1500 CNY
2024-06-13	0.1500 CNY
2023-06-15	0.2000 CNY
2022-06-15	0.1500 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.