Wuhan Kotei Informatics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	44.650	45.690	44.340	45.100	31.610	1,658,464
2023-02-03	44.900	45.380	44.100	45.020	31.554	1,253,979
2023-02-02	45.360	45.600	44.550	44.560	31.232	1,354,583
2023-02-01	42.990	45.450	42.990	45.200	31.680	2,166,831
2023-01-31	43.000	43.430	42.510	42.970	30.117	898,912
2023-01-30	42.950	43.890	42.950	43.150	30.244	1,450,976
2023-01-20	42.340	42.950	42.010	42.200	29.578	739,900
2023-01-19	41.800	42.460	41.800	42.340	29.676	704,410
2023-01-18	41.950	42.350	41.320	42.030	29.459	640,318
2023-01-17	42.170	42.350	41.540	41.610	29.164	779,240
2023-01-16	41.610	42.600	40.600	41.950	29.403	1,287,831
2023-01-13	41.180	41.780	40.860	41.360	28.989	792,820
2023-01-12	41.000	41.810	40.860	41.100	28.807	854,722
2023-01-11	41.830	42.000	40.800	40.800	28.597	1,213,917
2023-01-10	42.030	42.460	41.170	41.850	29.332	888,633
2023-01-09	42.490	42.890	41.560	41.880	29.354	1,612,262
2023-01-06	41.430	43.290	41.010	42.760	29.970	2,358,683
2023-01-05	41.310	41.830	40.800	41.470	29.066	1,305,827
2023-01-04	41.240	41.700	40.550	41.240	28.905	1,055,686
2023-01-03	38.890	41.070	38.650	41.000	28.737	2,250,593
2022-12-30	39.950	40.010	38.730	38.910	27.272	1,344,265
2022-12-29	38.250	40.090	38.220	39.810	27.903	2,081,947
2022-12-28	38.150	39.000	37.910	38.460	26.956	755,300
2022-12-27	39.450	39.600	38.070	38.830	27.216	814,037
2022-12-26	38.330	39.700	38.170	39.030	27.356	832,669
2022-12-23	37.960	38.360	37.720	38.330	26.865	793,322
2022-12-22	38.450	39.300	38.080	38.150	26.739	1,077,020
2022-12-21	39.510	39.610	38.000	38.410	26.921	1,192,153
2022-12-20	39.480	39.760	38.880	39.510	27.692	645,680
2022-12-19	40.000	40.580	39.220	39.380	27.601	999,482
2022-12-16	41.290	41.400	40.000	40.090	28.099	1,031,324
2022-12-15	40.020	41.550	39.990	41.290	28.940	1,225,653
2022-12-14	40.220	41.210	40.000	40.110	28.113	1,044,885
2022-12-13	42.020	42.450	40.000	40.710	28.533	1,815,256
2022-12-12	41.070	42.510	40.870	42.240	29.606	1,247,013
2022-12-09	41.760	41.840	41.180	41.290	28.940	892,808
2022-12-08	42.160	42.290	41.450	41.750	29.262	1,297,914
2022-12-07	42.410	43.100	42.140	42.350	29.683	891,660
2022-12-06	43.090	43.430	42.320	42.760	29.970	1,087,576
2022-12-05	43.990	44.240	42.610	43.090	30.202	1,197,979
2022-12-02	43.010	43.950	42.730	43.540	30.517	1,046,599
2022-12-01	43.950	43.950	42.640	42.980	30.124	1,223,654
2022-11-30	43.000	43.630	42.300	42.890	30.061	1,098,725
2022-11-29	42.190	43.190	41.850	42.800	29.998	1,324,821
2022-11-28	42.460	43.180	41.590	41.950	29.403	1,003,119
2022-11-25	45.000	45.000	43.010	43.050	30.174	840,000
2022-11-24	44.000	44.780	43.590	44.110	30.917	1,012,214
2022-11-23	45.990	45.990	43.320	44.260	31.022	1,412,968
2022-11-22	47.100	47.320	45.260	45.550	31.926	1,518,322
2022-11-21	47.050	47.470	45.670	47.190	33.075	1,112,374
2022-11-18	48.680	49.690	47.260	47.620	33.377	1,659,740
2022-11-17	47.220	48.770	46.960	48.700	34.134	1,531,349
2022-11-16	48.660	49.200	47.590	47.910	33.580	1,527,819
2022-11-15	46.660	49.100	46.530	48.970	34.323	2,314,214
2022-11-14	47.550	48.000	46.000	47.000	32.942	2,006,819
2022-11-11	48.800	49.180	47.010	48.000	33.643	1,895,581
2022-11-10	48.000	48.890	47.320	47.560	33.335	1,319,854
2022-11-09	48.350	48.900	47.670	48.230	33.804	1,245,148
2022-11-08	49.700	49.990	47.510	48.470	33.972	2,592,424
2022-11-07	49.210	50.390	48.160	50.160	35.157	2,628,301

← NewerPage 16 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.