Wuhan Kotei Informatics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	47.480	49.900	46.860	48.770	34.183	2,238,577
2022-11-03	47.500	48.500	46.510	47.570	33.342	1,467,447
2022-11-02	45.550	48.840	45.520	47.500	33.293	2,735,673
2022-11-01	45.000	45.620	44.270	45.550	31.926	1,561,541
2022-10-31	42.380	45.400	41.600	44.880	31.456	2,154,228
2022-10-28	45.160	45.630	41.500	41.780	29.283	1,652,101
2022-10-27	44.660	46.360	44.580	45.150	31.645	1,782,059
2022-10-26	42.030	45.590	41.000	44.680	31.316	2,684,328
2022-10-25	45.000	45.440	43.900	44.460	31.162	1,267,240
2022-10-24	45.660	46.960	44.820	45.310	31.758	1,179,264
2022-10-21	45.680	46.450	45.000	45.670	32.010	1,015,546
2022-10-20	46.000	47.400	45.200	45.690	32.024	1,482,718
2022-10-19	46.210	46.800	45.790	46.580	32.648	1,245,354
2022-10-18	46.800	48.500	46.100	46.300	32.451	1,272,149
2022-10-17	45.000	46.980	44.580	46.930	32.893	1,523,233
2022-10-14	44.160	45.600	44.020	45.380	31.807	1,457,989
2022-10-13	42.750	45.460	42.520	44.150	30.945	2,045,954
2022-10-12	41.240	43.000	40.310	43.000	30.139	1,523,974
2022-10-11	40.680	41.550	39.900	41.200	28.877	1,180,556
2022-10-10	41.700	42.380	40.450	40.680	28.512	1,203,308
2022-09-30	43.290	43.290	41.210	41.430	29.038	1,145,401
2022-09-29	43.000	44.390	42.630	42.850	30.033	1,718,642
2022-09-28	45.000	45.020	42.610	42.610	29.865	1,443,376
2022-09-27	44.580	45.460	44.000	45.110	31.617	1,289,787
2022-09-26	44.410	45.890	44.000	44.570	31.239	1,199,613
2022-09-23	46.640	46.810	44.370	44.830	31.421	1,249,981
2022-09-22	46.910	48.200	46.380	46.520	32.606	1,079,468
2022-09-21	47.880	47.880	45.900	47.290	33.145	1,036,337
2022-09-20	47.950	48.990	47.400	47.900	33.573	1,144,383
2022-09-19	48.910	48.910	46.950	47.500	33.293	1,364,770
2022-09-16	50.000	50.750	48.400	48.400	33.923	1,521,393
2022-09-15	51.390	51.480	48.800	49.850	34.940	1,477,946
2022-09-14	50.800	51.750	50.320	51.550	36.131	1,028,879
2022-09-13	51.290	52.640	51.000	51.870	36.355	1,578,806
2022-09-09	51.690	52.140	49.960	51.180	35.872	1,957,259
2022-09-08	52.100	52.980	51.330	51.690	36.229	1,815,841
2022-09-07	50.090	53.200	49.980	52.220	36.601	3,552,021
2022-09-06	49.750	50.480	48.630	50.320	35.269	1,745,732
2022-09-05	50.250	50.310	48.900	49.160	34.456	1,826,312
2022-09-02	48.920	50.840	48.580	50.430	35.346	2,171,052
2022-09-01	49.140	50.190	48.200	48.510	34.000	2,151,211
2022-08-31	51.800	52.000	48.600	48.730	34.155	3,222,458
2022-08-30	51.590	52.370	50.800	52.000	36.447	2,445,900
2022-08-29	52.080	53.350	50.890	51.880	36.362	2,530,244
2022-08-26	55.940	56.460	52.510	52.930	37.098	2,893,296
2022-08-25	56.900	57.990	54.800	55.470	38.879	1,910,207
2022-08-24	60.930	61.490	56.890	56.890	39.874	2,748,088
2022-08-23	63.310	64.440	60.500	61.200	42.895	2,522,669
2022-08-22	62.010	65.800	62.000	62.840	44.044	3,458,974
2022-08-19	68.970	70.440	62.100	62.900	44.086	4,287,714
2022-08-18	66.600	69.950	66.290	68.790	48.215	2,164,487
2022-08-17	67.100	67.750	65.520	66.720	46.764	1,778,591
2022-08-16	67.480	71.500	66.000	67.840	47.549	3,409,491
2022-08-15	68.250	68.280	66.010	66.870	46.869	1,548,441
2022-08-12	70.580	71.500	67.830	67.900	47.591	1,714,583
2022-08-11	73.160	73.490	69.000	71.190	49.897	3,438,289
2022-08-10	74.680	76.000	72.200	72.690	50.948	2,075,295
2022-08-09	74.900	79.000	74.000	75.210	52.714	3,502,384
2022-08-08	72.700	73.730	68.510	73.150	51.270	2,347,744
2022-08-05	71.790	74.870	71.000	71.930	50.415	3,257,775

← NewerPage 17 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.