Wuhan Kotei Informatics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-29	37.650	41.150	37.560	39.720	28.037	11,281,916
2024-07-26	36.840	38.950	36.450	37.890	26.745	6,328,732
2024-07-25	35.320	36.910	35.000	36.390	25.686	4,429,178
2024-07-24	36.780	37.780	35.500	35.930	25.362	5,853,717
2024-07-23	37.860	39.470	37.590	37.650	26.576	8,346,936
2024-07-22	36.720	38.160	36.670	37.600	26.540	5,098,731
2024-07-19	35.900	37.800	35.700	36.900	26.046	5,068,978
2024-07-18	36.520	36.580	35.230	36.210	25.559	4,778,898
2024-07-17	38.930	38.950	37.000	37.070	26.166	6,860,267
2024-07-16	38.450	40.090	38.320	39.160	27.641	8,407,276
2024-07-15	39.600	41.180	38.880	39.700	28.023	9,976,025
2024-07-12	37.500	40.890	37.500	39.780	28.079	12,877,249
2024-07-11	37.880	38.690	37.510	38.150	26.929	9,575,271
2024-07-10	36.090	40.110	35.560	38.060	26.865	12,904,072
2024-07-09	33.300	35.430	33.110	34.720	24.507	6,514,180
2024-07-08	34.390	34.490	32.650	32.820	23.166	5,296,938
2024-07-05	34.630	35.490	33.500	34.740	24.522	4,749,373
2024-07-04	38.860	39.480	34.980	34.990	24.698	7,389,617
2024-07-03	38.380	39.000	36.530	37.330	26.350	9,979,184
2024-07-02	36.000	37.630	35.550	37.530	26.491	7,488,737
2024-07-01	36.660	36.800	34.420	36.010	25.418	4,624,986
2024-06-28	36.300	37.430	35.580	35.680	25.185	6,005,013
2024-06-27	37.590	37.590	36.080	36.350	25.658	5,326,246
2024-06-26	35.860	37.370	34.790	37.300	26.329	5,725,157
2024-06-25	37.150	38.350	35.160	35.870	25.319	8,178,187
2024-06-24	38.290	39.520	37.300	37.750	26.646	7,326,538
2024-06-21	39.120	41.210	38.620	40.040	28.263	8,323,226
2024-06-20	41.450	41.920	39.800	40.030	28.256	12,014,330
2024-06-19	42.000	43.500	41.220	42.700	30.140	17,428,508
2024-06-18	40.250	45.030	40.250	43.580	30.761	20,595,041
2024-06-17	44.000	46.880	39.850	40.280	28.432	19,909,615
2024-06-14	33.690	40.380	32.800	39.490	27.874	14,253,450
2024-06-13	33.670	34.120	33.430	33.650	23.752	1,918,139
2024-06-12	33.250	34.300	33.000	33.710	23.795	2,531,444
2024-06-11	32.020	33.450	31.270	33.280	23.491	2,911,855
2024-06-07	32.880	33.500	31.910	32.450	22.905	3,814,837
2024-06-06	36.270	36.950	32.300	32.430	22.891	9,539,342
2024-06-05	37.100	38.330	36.630	37.920	26.766	10,006,472
2024-06-04	35.560	37.320	34.910	36.000	25.411	4,035,078
2024-06-03	37.000	37.830	35.700	36.100	25.482	2,674,559
2024-05-31	35.780	36.950	35.560	36.720	25.919	2,718,200
2024-05-30	35.020	36.000	35.000	35.520	25.002	1,371,019
2024-05-29	34.880	35.910	34.880	35.570	25.037	2,006,793
2024-05-28	35.800	36.130	34.800	35.100	24.706	2,347,519
2024-05-27	36.110	36.640	34.840	35.740	25.156	3,807,998
2024-05-24	36.180	37.480	35.660	36.800	25.902	3,864,822
2024-05-23	37.100	37.300	35.920	36.370	25.600	2,801,795
2024-05-22	36.590	37.280	36.420	37.100	26.114	2,237,059
2024-05-21	36.660	36.960	36.140	36.740	25.860	2,344,460
2024-05-20	36.880	37.500	36.500	36.910	25.980	1,985,199
2024-05-17	36.700	37.060	36.120	36.940	26.001	1,881,071
2024-05-16	36.450	36.870	36.260	36.390	25.614	1,752,343
2024-05-15	36.420	36.980	36.160	36.220	25.494	1,908,619
2024-05-14	36.730	37.110	36.150	36.640	25.790	2,296,105
2024-05-13	37.130	37.380	35.980	36.090	25.403	3,471,438
2024-05-10	38.880	39.250	37.540	37.800	26.606	3,896,585
2024-05-09	38.930	39.720	38.820	38.980	27.437	4,796,002
2024-05-08	39.740	41.280	38.820	39.600	27.873	7,025,337
2024-05-07	39.000	39.970	38.890	39.510	27.810	3,923,630
2024-05-06	40.310	41.580	39.500	39.680	27.930	5,690,530

← NewerPage 10 of 20 · 1,170 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-26	0.4200 CNY
2025-07-03	0.2000 CNY
2024-05-31	0.1000 CNY
2023-05-30	0.2000 CNY
2022-06-01	0.4000 CNY

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