Wuhan Kotei Informatics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-30	40.710	42.400	38.720	39.480	27.789	6,809,492
2024-04-29	40.000	40.700	38.530	39.800	28.014	5,839,568
2024-04-26	36.900	38.150	36.790	37.720	26.550	3,283,566
2024-04-25	36.800	37.430	36.500	36.880	25.959	2,889,319
2024-04-24	35.700	36.970	35.500	36.970	26.022	3,331,584
2024-04-23	34.470	35.500	34.470	35.330	24.868	3,116,229
2024-04-22	34.600	34.680	33.000	34.190	24.065	3,971,479
2024-04-19	36.550	36.620	35.130	35.370	24.896	3,509,825
2024-04-18	35.720	37.870	35.230	36.800	25.902	4,857,345
2024-04-17	34.390	35.940	34.000	35.720	25.142	4,077,122
2024-04-16	36.020	36.430	32.920	33.550	23.615	5,382,876
2024-04-15	38.170	38.900	35.800	36.440	25.649	5,101,064
2024-04-12	40.500	40.700	38.500	38.600	27.169	4,469,572
2024-04-11	39.500	41.490	39.460	40.150	28.260	4,161,066
2024-04-10	41.600	41.650	39.310	39.990	28.148	5,875,422
2024-04-09	43.100	43.310	41.190	41.930	29.513	6,272,260
2024-04-08	41.000	44.830	41.000	43.650	30.724	9,794,009
2024-04-03	42.680	42.700	40.400	40.750	28.683	6,238,459
2024-04-02	45.600	46.290	42.800	43.310	30.485	9,828,306
2024-04-01	47.800	48.640	46.970	47.080	33.138	7,827,985
2024-03-29	48.660	50.230	46.910	47.200	33.223	10,010,234
2024-03-28	45.150	47.510	44.880	46.400	32.660	6,341,089
2024-03-27	49.550	49.650	45.500	45.500	32.026	9,606,579
2024-03-26	46.830	51.000	46.600	50.580	35.602	13,894,959
2024-03-25	46.880	48.550	45.810	47.420	33.378	7,398,414
2024-03-22	47.020	47.600	45.540	46.900	33.012	5,843,803
2024-03-21	47.000	47.700	46.870	47.240	33.251	5,844,400
2024-03-20	47.690	47.800	46.570	47.750	33.610	8,954,536
2024-03-19	46.000	49.790	45.600	48.400	34.067	12,707,754
2024-03-18	45.160	47.460	44.780	46.390	32.653	7,760,951
2024-03-15	43.350	44.800	42.650	44.680	31.449	4,466,496
2024-03-14	44.000	44.600	42.350	43.440	30.576	5,757,464
2024-03-13	45.200	46.280	44.200	44.700	31.463	7,915,774
2024-03-12	43.250	45.020	42.670	44.300	31.182	7,157,262
2024-03-11	41.560	42.500	41.210	42.500	29.915	3,000,882
2024-03-08	41.960	42.240	40.780	41.580	29.267	3,923,939
2024-03-07	42.720	43.990	41.660	41.680	29.337	5,919,018
2024-03-06	42.480	43.180	41.770	42.370	29.823	3,970,241
2024-03-05	42.260	43.360	41.610	42.260	29.746	4,811,570
2024-03-04	42.780	42.980	40.780	42.120	29.647	3,552,987
2024-03-01	41.640	42.580	41.140	42.430	29.865	4,709,017
2024-02-29	38.800	41.120	38.500	41.010	28.866	5,573,983
2024-02-28	44.450	44.890	38.410	38.900	27.381	9,342,620
2024-02-27	41.950	44.450	41.600	44.450	31.287	6,271,189
2024-02-26	41.100	42.730	40.330	41.550	29.246	5,064,393
2024-02-23	39.050	41.410	38.620	41.100	28.929	6,129,022
2024-02-22	37.310	39.320	37.310	39.140	27.550	5,313,394
2024-02-21	36.690	38.960	36.200	37.230	26.205	5,811,176
2024-02-20	35.730	37.150	35.130	36.790	25.895	4,264,811
2024-02-19	34.880	36.300	34.700	35.910	25.276	5,205,636
2024-02-08	31.000	34.420	30.180	34.050	23.967	5,253,899
2024-02-07	32.160	33.080	30.120	30.630	21.560	5,975,417
2024-02-06	29.200	32.690	27.620	31.680	22.299	6,174,413
2024-02-05	35.570	35.600	29.530	30.100	21.187	5,868,820
2024-02-02	38.500	39.380	34.390	35.570	25.037	3,924,495
2024-02-01	38.400	39.350	37.000	38.030	26.768	3,632,462
2024-01-31	38.500	41.080	38.390	38.400	27.029	5,057,608
2024-01-30	42.500	43.050	41.320	41.480	29.197	2,338,013
2024-01-29	44.500	44.870	42.430	42.510	29.922	2,717,134
2024-01-26	45.060	45.710	44.200	44.310	31.189	2,864,311

← NewerPage 11 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.