Wuhan Kotei Informatics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	44.280	45.490	43.580	45.410	31.963	3,199,864
2024-01-24	44.480	44.800	42.520	44.080	31.027	3,322,061
2024-01-23	44.010	44.630	43.450	44.080	31.027	2,964,900
2024-01-22	47.390	47.590	43.800	44.180	31.097	3,039,970
2024-01-19	48.290	48.660	47.050	47.050	33.117	2,565,868
2024-01-18	47.900	48.600	46.780	48.550	34.173	3,519,544
2024-01-17	50.500	50.600	48.110	48.110	33.863	3,630,239
2024-01-16	51.320	51.540	49.800	50.400	35.475	3,059,606
2024-01-15	50.010	52.600	49.500	51.310	36.116	3,890,272
2024-01-12	51.240	51.850	50.340	50.540	35.574	2,538,388
2024-01-11	49.510	51.780	49.200	51.640	36.348	3,917,648
2024-01-10	51.240	51.240	49.380	49.480	34.828	2,982,280
2024-01-09	51.190	52.250	50.410	51.160	36.010	2,834,594
2024-01-08	52.960	53.330	50.880	50.950	35.862	3,268,751
2024-01-05	55.250	55.740	52.850	53.310	37.523	3,113,256
2024-01-04	55.050	55.980	53.770	55.390	38.987	3,258,203
2024-01-03	55.800	56.000	54.170	54.920	38.657	3,214,050
2024-01-02	57.870	57.990	56.100	56.130	39.508	3,873,510
2023-12-29	57.750	58.800	57.200	58.300	41.036	4,076,392
2023-12-28	56.700	58.970	56.160	58.050	40.860	4,562,350
2023-12-27	58.150	58.700	55.800	56.160	39.529	3,802,253
2023-12-26	60.260	60.430	57.980	57.980	40.810	3,058,658
2023-12-25	59.290	60.800	58.720	60.250	42.408	3,048,937
2023-12-22	61.130	62.030	59.000	59.100	41.599	4,244,679
2023-12-21	59.500	61.570	57.750	61.540	43.316	6,154,959
2023-12-20	61.630	63.400	60.740	60.740	42.753	4,011,105
2023-12-19	59.980	62.200	59.460	61.600	43.358	4,395,691
2023-12-18	59.830	61.460	58.720	60.450	42.549	2,909,013
2023-12-15	60.000	61.580	59.600	60.260	42.415	3,915,137
2023-12-14	61.700	61.790	59.180	59.280	41.726	3,510,921
2023-12-13	62.440	62.530	61.170	61.240	43.105	3,106,076
2023-12-12	61.650	62.500	60.900	62.100	43.710	3,928,689
2023-12-11	59.180	61.810	58.870	61.810	43.506	4,149,987
2023-12-08	60.910	61.180	59.450	59.930	42.183	3,972,017
2023-12-07	59.050	61.500	58.700	60.530	42.605	4,847,237
2023-12-06	61.280	62.400	59.000	59.460	41.852	5,456,694
2023-12-05	64.190	64.680	61.310	61.780	43.485	6,971,949
2023-12-04	66.210	67.160	64.870	64.880	45.667	6,598,674
2023-12-01	66.200	67.500	64.200	66.680	46.934	6,874,140
2023-11-30	65.880	67.660	64.700	66.330	46.688	7,552,704
2023-11-29	71.400	71.880	67.000	67.020	47.173	11,621,199
2023-11-28	69.280	70.500	67.880	69.990	49.264	13,677,010
2023-11-27	68.620	74.170	65.340	70.600	49.693	18,224,072
2023-11-24	66.800	67.230	62.990	64.530	45.421	8,443,119
2023-11-23	63.660	67.200	61.880	67.140	47.258	11,301,396
2023-11-22	66.000	67.810	63.990	64.000	45.048	8,106,864
2023-11-21	67.960	68.790	66.170	66.170	46.575	10,348,646
2023-11-20	68.330	70.520	66.500	68.990	48.560	13,872,534
2023-11-17	64.780	68.800	64.090	67.330	47.392	11,990,771
2023-11-16	67.600	69.220	64.930	65.180	45.878	12,572,199
2023-11-15	65.690	66.900	64.710	66.050	46.491	9,792,861
2023-11-14	62.900	67.320	62.300	65.690	46.237	12,632,963
2023-11-13	61.290	63.150	61.110	63.150	44.449	6,920,386
2023-11-10	61.900	62.500	59.600	61.330	43.168	6,603,595
2023-11-09	65.710	65.830	61.010	61.690	43.422	12,044,837
2023-11-08	65.030	68.120	63.760	67.050	47.195	14,203,484
2023-11-07	64.670	67.800	64.330	64.880	45.667	10,677,853
2023-11-06	64.030	66.290	63.800	65.310	45.970	11,371,576
2023-11-03	64.490	65.700	62.160	63.690	44.830	11,220,385
2023-11-02	62.990	66.370	62.100	62.100	43.710	12,623,717

← NewerPage 12 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.