Cofoe Medical Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2024-07-23	33.570	33.610	32.200	32.200	29.152	522,610
2024-07-22	33.110	33.790	33.110	33.570	30.393	485,459
2024-07-19	33.530	33.850	33.250	33.530	30.356	397,041
2024-07-18	32.930	33.780	32.420	33.560	30.383	757,192
2024-07-17	32.100	33.280	32.050	32.930	29.813	887,433
2024-07-16	32.110	32.580	32.010	32.270	29.216	590,316
2024-07-15	33.110	33.380	31.850	32.100	29.062	961,413
2024-07-12	33.290	33.650	33.150	33.240	30.094	371,660
2024-07-11	32.450	33.590	32.450	33.250	30.103	907,300
2024-07-10	32.250	32.840	31.950	32.160	29.116	553,727
2024-07-09	32.590	32.670	31.610	32.260	29.207	747,500
2024-07-08	33.760	33.920	32.320	32.580	29.496	622,529
2024-07-05	32.150	33.950	31.940	33.660	30.474	811,197
2024-07-04	33.130	33.280	31.890	32.150	29.107	685,400
2024-07-03	33.300	33.700	33.070	33.250	30.103	370,070
2024-07-02	33.780	33.880	33.260	33.430	30.266	476,122
2024-07-01	33.880	34.200	32.900	33.800	30.601	754,261
2024-06-28	34.000	34.800	33.670	33.900	30.691	716,910
2024-06-27	34.630	35.200	33.860	34.000	30.782	725,260
2024-06-26	32.710	35.000	32.710	34.950	31.642	1,121,314
2024-06-25	32.830	33.250	32.510	32.680	29.587	598,672
2024-06-24	33.680	33.700	32.400	32.600	29.514	1,088,847
2024-06-21	34.130	34.830	33.410	33.800	30.601	839,447
2024-06-20	33.700	34.770	33.680	34.480	31.216	838,360
2024-06-19	35.500	35.880	33.790	33.830	30.628	1,220,075
2024-06-18	35.990	36.090	35.300	35.440	32.086	724,940
2024-06-17	34.870	36.140	34.740	36.000	32.593	1,172,676
2024-06-14	34.900	34.990	34.460	34.900	31.597	488,535
2024-06-13	34.990	35.160	34.660	34.900	31.597	512,285
2024-06-12	36.000	36.000	34.560	35.120	31.796	792,860
2024-06-11	35.500	36.580	34.880	36.570	32.022	872,835
2024-06-07	35.500	36.090	35.130	35.510	31.094	928,891
2024-06-06	36.850	36.850	35.350	35.410	31.006	710,230
2024-06-05	36.480	37.430	36.350	36.350	31.830	896,499
2024-06-04	35.660	36.650	35.620	36.470	31.935	684,239
2024-06-03	36.210	36.570	35.610	35.810	31.357	712,530
2024-05-31	36.200	36.650	36.030	36.210	31.707	613,015
2024-05-30	36.390	36.780	35.910	36.110	31.619	752,180
2024-05-29	36.400	36.900	36.280	36.370	31.847	721,781
2024-05-28	37.100	37.370	36.470	36.570	32.022	636,860
2024-05-27	37.260	37.480	36.340	37.360	32.714	651,100
2024-05-24	37.300	37.740	37.130	37.260	32.626	622,430
2024-05-23	38.000	38.190	37.150	37.210	32.583	722,395
2024-05-22	38.490	38.600	37.880	38.060	33.327	493,380
2024-05-21	39.470	39.470	38.170	38.500	33.712	592,444
2024-05-20	38.150	39.900	37.750	39.050	34.194	1,408,971
2024-05-17	38.190	38.400	37.630	38.150	33.406	950,580
2024-05-16	40.080	40.080	38.180	38.180	33.432	1,446,176
2024-05-15	38.880	40.950	38.630	40.090	35.104	2,936,577
2024-05-14	38.040	39.300	38.040	38.950	34.106	1,418,382
2024-05-13	38.400	38.420	37.680	37.870	33.160	645,670
2024-05-10	38.230	38.570	37.920	38.250	33.493	700,881
2024-05-09	37.690	38.640	37.500	38.370	33.598	805,777
2024-05-08	37.900	38.290	37.500	37.690	33.003	709,563
2024-05-07	37.910	38.520	37.850	37.950	33.231	821,421
2024-05-06	37.820	38.660	37.800	37.880	33.169	1,273,285

← NewerPage 10 of 21 · 1,212 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.