Wuhan Kotei Informatics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	49.010	53.030	48.580	52.630	36.888	3,967,502
2023-05-04	50.970	50.970	48.510	49.430	34.645	2,736,874
2023-04-28	51.070	51.900	50.300	51.640	36.194	3,243,899
2023-04-27	49.200	52.160	48.700	51.100	35.816	3,978,059
2023-04-26	48.500	50.630	47.600	50.000	35.045	3,633,435
2023-04-25	49.730	50.270	47.000	47.700	33.433	2,816,454
2023-04-24	49.040	51.390	49.020	50.270	35.234	3,865,606
2023-04-21	54.210	54.250	48.910	49.300	34.554	5,017,391
2023-04-20	52.500	55.150	51.960	54.250	38.024	4,786,825
2023-04-19	53.390	54.230	52.760	53.030	37.168	3,439,511
2023-04-18	56.580	56.580	52.440	54.000	37.848	6,012,414
2023-04-17	56.990	59.700	55.100	57.580	40.358	4,278,188
2023-04-14	60.000	60.000	56.000	56.840	39.839	6,411,222
2023-04-13	61.340	64.570	59.550	61.450	43.070	9,216,039
2023-04-12	54.930	63.000	53.600	60.850	42.649	10,338,938
2023-04-11	52.380	56.780	50.580	55.600	38.970	8,354,180
2023-04-10	58.000	59.550	51.890	53.190	37.281	9,918,480
2023-04-07	47.960	57.160	47.700	57.160	40.063	10,266,501
2023-04-06	48.160	48.590	47.600	47.630	33.384	2,705,447
2023-04-04	49.420	49.600	47.650	48.410	33.930	3,712,811
2023-04-03	46.890	49.850	46.360	49.400	34.624	4,018,540
2023-03-31	46.930	47.130	45.680	46.750	32.767	1,376,759
2023-03-30	47.350	47.990	46.300	46.460	32.564	1,486,220
2023-03-29	47.620	48.020	46.550	47.050	32.977	2,145,219
2023-03-28	48.080	48.480	46.890	47.620	33.377	2,134,547
2023-03-27	48.000	49.150	47.110	48.020	33.657	3,569,095
2023-03-24	47.790	48.270	46.100	47.200	33.082	4,059,664
2023-03-23	45.770	49.660	45.210	48.300	33.853	6,547,751
2023-03-22	44.600	45.780	44.530	45.690	32.024	1,850,308
2023-03-21	42.790	44.920	42.450	44.700	31.330	2,148,050
2023-03-20	43.300	43.560	42.130	42.780	29.984	1,378,423
2023-03-17	42.500	43.430	42.300	43.020	30.153	1,890,677
2023-03-16	43.480	43.570	41.750	42.000	29.438	1,908,210
2023-03-15	44.300	44.660	43.580	43.800	30.699	1,138,608
2023-03-14	44.820	45.100	42.770	43.790	30.692	1,848,642
2023-03-13	45.130	45.140	43.850	44.950	31.505	1,371,367
2023-03-10	45.600	45.940	45.100	45.250	31.716	1,536,253
2023-03-09	45.260	46.800	44.750	45.800	32.101	2,154,039
2023-03-08	43.160	45.560	43.160	45.200	31.680	2,219,217
2023-03-07	44.730	45.030	43.350	43.450	30.454	1,778,436
2023-03-06	46.010	46.080	44.610	44.950	31.505	2,016,911
2023-03-03	46.070	47.430	45.240	45.960	32.213	2,856,269
2023-03-02	47.110	47.110	45.780	46.670	32.711	3,861,705
2023-03-01	45.360	48.220	45.080	47.570	33.342	5,809,131
2023-02-28	43.570	44.800	43.470	44.440	31.148	1,630,957
2023-02-27	44.280	44.940	43.010	43.200	30.279	1,318,322
2023-02-24	45.100	45.580	44.130	44.800	31.400	1,543,600
2023-02-23	44.700	45.660	44.400	45.030	31.561	1,399,803
2023-02-22	43.990	45.050	43.950	44.740	31.358	1,051,573
2023-02-21	44.860	45.800	43.730	44.120	30.924	1,414,898
2023-02-20	43.500	45.250	43.170	44.900	31.470	1,362,199
2023-02-17	44.800	45.300	43.420	43.510	30.496	1,445,219
2023-02-16	46.270	46.780	44.400	44.870	31.449	2,025,169
2023-02-15	44.800	46.490	44.800	46.180	32.367	2,158,905
2023-02-14	45.290	45.990	44.680	44.950	31.505	1,123,141
2023-02-13	45.700	45.900	45.010	45.320	31.765	1,433,599
2023-02-10	45.540	46.470	45.090	45.790	32.094	2,127,299
2023-02-09	44.510	45.920	43.800	45.900	32.171	2,401,923
2023-02-08	47.400	47.460	44.470	44.500	31.190	3,098,019
2023-02-07	45.370	46.990	44.500	46.340	32.480	3,134,018

← NewerPage 15 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.