Wuhan Kotei Informatics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	61.380	62.600	60.350	60.950	42.901	5,659,863
2023-07-31	59.650	62.400	59.530	62.230	43.802	8,027,882
2023-07-28	59.010	61.100	56.200	60.920	42.880	8,846,922
2023-07-27	62.010	62.900	59.000	59.000	41.528	8,050,864
2023-07-26	60.800	61.000	58.460	58.730	41.338	4,626,642
2023-07-25	61.600	62.360	59.800	61.240	43.105	5,195,842
2023-07-24	59.010	60.760	58.650	59.720	42.035	3,978,331
2023-07-21	61.290	62.230	59.440	59.440	41.838	6,217,107
2023-07-20	64.700	65.970	61.800	62.220	43.795	6,265,930
2023-07-19	64.500	65.500	63.660	64.000	45.048	4,923,376
2023-07-18	66.970	67.580	64.990	65.250	45.928	7,755,075
2023-07-17	68.540	69.550	66.980	67.380	47.427	8,735,530
2023-07-14	75.400	76.860	69.700	70.610	49.700	16,847,943
2023-07-13	76.000	79.380	73.660	76.090	53.558	14,022,744
2023-07-12	73.750	82.480	72.020	76.480	53.832	17,038,524
2023-07-11	75.080	77.700	70.900	76.000	53.494	15,966,895
2023-07-10	77.800	81.200	75.410	77.790	54.754	19,047,734
2023-07-07	69.790	78.300	69.200	74.590	52.502	20,289,715
2023-07-06	69.850	73.500	66.880	73.450	51.699	21,448,285
2023-07-05	72.920	79.690	70.780	74.190	52.220	23,165,399
2023-07-04	56.540	67.320	56.520	67.320	47.385	13,784,136
2023-07-03	56.770	59.300	55.910	56.100	39.487	4,761,181
2023-06-30	55.350	57.570	53.960	55.830	39.297	5,013,210
2023-06-29	54.280	55.490	53.550	55.150	38.819	4,624,404
2023-06-28	59.400	59.400	52.640	53.970	37.988	7,963,741
2023-06-27	60.370	61.370	58.270	59.470	41.859	6,783,910
2023-06-26	64.230	68.300	61.880	62.320	43.865	10,660,447
2023-06-21	61.900	70.000	60.330	69.550	48.954	13,134,784
2023-06-20	61.630	64.160	59.700	63.050	44.379	13,172,313
2023-06-19	57.500	65.710	57.500	61.340	43.175	15,385,685
2023-06-16	54.530	55.300	53.330	54.760	38.544	3,292,687
2023-06-15	54.330	56.200	53.500	53.700	37.798	4,696,367
2023-06-14	55.010	55.300	53.010	54.340	38.248	5,621,966
2023-06-13	57.700	57.970	55.350	56.180	39.544	7,237,568
2023-06-12	55.210	58.080	54.500	57.490	40.466	9,015,169
2023-06-09	55.700	55.700	53.560	54.070	38.058	4,004,547
2023-06-08	54.490	55.870	53.080	54.930	38.664	4,982,617
2023-06-07	53.630	55.600	52.890	54.480	38.347	4,506,296
2023-06-06	53.750	56.620	52.970	53.630	37.749	5,773,760
2023-06-05	52.750	55.410	52.750	54.410	38.298	3,158,553
2023-06-02	53.720	54.170	52.460	52.680	37.080	2,433,854
2023-06-01	50.260	54.430	50.020	53.940	37.967	4,135,588
2023-05-31	48.400	51.900	48.390	50.900	35.827	3,075,422
2023-05-30	47.210	49.480	47.000	48.760	34.321	2,049,977
2023-05-29	49.000	49.000	47.120	47.300	33.152	1,321,319
2023-05-26	48.000	48.850	47.300	48.090	33.706	1,475,017
2023-05-25	49.900	51.150	46.800	47.820	33.517	2,921,750
2023-05-24	50.070	51.190	49.800	50.170	35.164	1,254,121
2023-05-23	50.020	52.390	49.510	50.500	35.395	1,632,086
2023-05-22	49.530	50.730	49.500	50.100	35.115	2,149,198
2023-05-19	54.560	54.560	51.760	51.780	36.292	3,105,942
2023-05-18	55.330	55.350	53.180	54.170	37.968	2,525,627
2023-05-17	55.510	57.680	53.600	54.350	38.094	3,214,315
2023-05-16	55.820	56.190	54.500	55.670	39.019	3,360,771
2023-05-15	52.920	56.200	51.510	55.910	39.187	4,476,964
2023-05-12	54.000	54.100	52.000	52.920	37.091	2,891,745
2023-05-11	52.890	54.800	52.280	54.500	38.199	4,729,764
2023-05-10	48.900	54.590	48.900	53.050	37.183	4,261,408
2023-05-09	52.800	52.800	49.500	49.500	34.694	3,171,064
2023-05-08	52.580	53.660	51.410	53.100	37.218	3,516,483

← NewerPage 14 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.