Cofoe Medical Technology Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	32.300	33.450	32.300	33.300	30.623	1,981,090
2025-04-25	32.900	33.030	32.430	32.540	29.924	905,290
2025-04-24	33.000	33.290	32.500	32.700	30.072	1,067,643
2025-04-23	33.410	33.460	32.930	33.000	30.347	1,041,010
2025-04-22	32.880	33.290	32.730	33.160	30.495	835,353
2025-04-21	32.380	33.000	32.200	32.900	30.256	775,910
2025-04-18	32.800	33.000	32.270	32.380	29.777	741,733
2025-04-17	32.600	32.860	32.500	32.690	30.062	733,773
2025-04-16	33.060	33.060	32.360	32.680	30.053	1,171,510
2025-04-15	32.400	33.490	32.400	33.120	30.458	1,609,903
2025-04-14	32.560	32.800	32.310	32.570	29.952	1,394,670
2025-04-11	32.400	32.840	32.280	32.420	29.814	1,467,122
2025-04-10	32.470	33.090	32.330	32.520	29.906	2,048,020
2025-04-09	31.970	32.540	30.800	32.260	29.667	1,749,850
2025-04-08	30.560	32.880	30.470	32.290	29.695	2,750,149
2025-04-07	34.340	34.460	29.170	30.480	28.030	3,004,025
2025-04-03	35.500	35.950	35.010	35.390	32.545	1,012,930
2025-04-02	35.360	35.800	35.210	35.570	32.711	929,270
2025-04-01	34.350	35.900	34.220	35.400	32.555	1,855,520
2025-03-31	35.000	35.000	33.810	34.220	31.469	1,541,537
2025-03-28	35.400	35.900	34.930	35.040	32.224	1,296,896
2025-03-27	35.100	35.620	33.450	35.400	32.555	1,172,410
2025-03-26	35.200	35.300	35.000	35.170	32.343	762,093
2025-03-25	35.070	35.230	34.700	35.150	32.325	936,130
2025-03-24	35.560	35.800	34.680	35.110	32.288	1,173,270
2025-03-21	36.180	36.230	35.310	35.610	32.748	1,613,440
2025-03-20	36.600	36.600	36.020	36.070	33.171	880,540
2025-03-19	36.400	36.670	36.220	36.450	33.520	748,760
2025-03-18	36.760	37.080	36.310	36.540	33.603	1,094,850
2025-03-17	36.930	37.260	36.510	36.650	33.704	1,548,303
2025-03-14	36.400	36.930	36.280	36.930	33.962	1,096,192
2025-03-13	36.780	36.790	35.920	36.360	33.437	1,246,334
2025-03-12	37.140	37.410	36.570	36.700	33.750	1,512,805
2025-03-11	37.200	37.310	36.900	37.150	34.164	942,134
2025-03-10	37.620	38.350	37.110	37.520	34.504	1,296,172
2025-03-07	37.650	37.900	37.140	37.170	34.182	1,280,220
2025-03-06	37.440	37.880	37.350	37.650	34.624	1,676,990
2025-03-05	37.990	38.000	37.180	37.440	34.431	1,162,730
2025-03-04	37.780	38.410	37.640	37.960	34.909	1,084,157
2025-03-03	38.000	38.680	37.820	38.000	34.946	1,403,403
2025-02-28	38.450	38.880	37.750	38.080	35.019	1,439,613
2025-02-27	38.950	39.170	38.060	38.620	35.516	1,533,650
2025-02-26	38.670	39.580	38.510	39.170	36.022	1,787,920
2025-02-25	38.440	39.670	38.140	38.690	35.580	2,557,130
2025-02-24	38.980	39.000	37.890	38.450	35.359	2,460,034
2025-02-21	38.910	39.680	38.550	39.020	35.884	2,624,901
2025-02-20	37.720	39.380	37.720	39.160	36.012	3,386,950
2025-02-19	37.430	38.260	37.020	37.800	34.762	2,464,015
2025-02-18	38.610	38.850	37.230	37.420	34.412	3,738,117
2025-02-17	39.880	40.600	38.000	38.940	35.810	6,283,466
2025-02-14	35.340	40.550	35.210	38.600	35.497	8,267,035
2025-02-13	34.430	35.960	34.110	35.380	32.536	2,807,825
2025-02-12	34.200	34.870	34.100	34.430	31.663	1,039,890
2025-02-11	34.800	34.880	33.970	34.350	31.589	1,258,790
2025-02-10	34.450	35.010	34.140	34.660	31.874	1,517,920
2025-02-07	33.890	34.700	33.720	34.320	31.561	1,422,956
2025-02-06	33.730	34.180	33.420	33.790	31.074	1,264,126
2025-02-05	34.060	34.170	33.480	33.810	31.092	1,017,160
2025-01-27	33.620	34.190	33.500	33.700	30.991	908,989
2025-01-24	33.430	33.770	33.200	33.610	30.908	1,176,960

← NewerPage 7 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.