Wuhan Kotei Informatics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	74.220	77.850	72.000	73.340	51.404	5,119,003
2022-08-03	70.400	82.980	70.330	74.500	52.217	5,329,152
2022-08-02	71.050	72.100	68.440	69.500	48.712	3,153,902
2022-08-01	74.150	74.440	69.500	72.310	50.682	4,422,822
2022-07-29	67.500	75.000	66.720	72.650	50.920	5,667,993
2022-07-28	65.000	68.500	63.590	67.800	47.521	4,042,451
2022-07-27	61.500	65.180	60.080	63.900	44.787	3,993,204
2022-07-26	57.860	61.880	57.030	61.310	42.972	4,359,048
2022-07-25	57.300	59.000	56.130	58.350	40.897	2,664,242
2022-07-22	58.500	59.330	57.600	57.690	40.435	1,866,702
2022-07-21	59.340	60.800	58.230	58.550	41.037	2,237,784
2022-07-20	61.500	61.500	59.230	59.560	41.745	3,287,274
2022-07-19	59.780	62.970	59.150	61.890	43.378	3,824,317
2022-07-18	59.280	60.500	58.050	59.690	41.836	2,088,386
2022-07-15	58.000	60.850	56.500	59.000	41.353	2,743,579
2022-07-14	54.830	58.080	54.280	57.540	40.330	2,145,908
2022-07-13	56.280	58.500	54.660	55.030	38.570	3,814,000
2022-07-12	60.080	60.660	56.190	56.200	39.390	2,194,709
2022-07-11	59.610	61.100	58.000	60.680	42.530	1,910,408
2022-07-08	61.120	61.870	58.720	59.640	41.801	2,393,557
2022-07-07	60.020	63.050	59.900	61.600	43.175	3,095,666
2022-07-06	58.690	60.800	58.300	59.480	41.689	2,155,842
2022-07-05	62.000	62.900	58.180	59.100	41.423	2,807,018
2022-07-04	62.950	63.850	60.000	61.880	43.371	3,295,631
2022-07-01	64.890	65.000	62.100	63.890	44.780	2,303,374
2022-06-30	63.000	65.860	62.520	64.830	45.439	3,056,703
2022-06-29	66.780	68.900	62.510	62.940	44.114	4,168,038
2022-06-28	67.870	68.190	64.180	66.910	46.897	4,494,370
2022-06-27	64.420	72.170	62.590	67.920	47.605	5,860,808
2022-06-24	62.110	66.040	60.000	64.400	45.138	5,437,410
2022-06-23	56.370	62.370	56.320	60.780	42.600	4,807,633
2022-06-22	55.540	58.100	55.350	56.780	39.797	3,696,413
2022-06-21	58.000	58.590	55.600	56.160	39.362	2,278,841
2022-06-20	59.830	60.000	57.600	58.210	40.799	2,944,876
2022-06-17	54.000	59.770	53.010	58.790	41.206	4,781,274
2022-06-16	54.720	57.400	54.290	54.660	38.311	3,407,145
2022-06-15	58.990	61.450	55.100	55.190	38.682	5,550,662
2022-06-14	54.600	58.290	53.250	58.020	40.666	5,769,536
2022-06-13	53.590	57.300	53.000	55.660	39.012	4,762,575
2022-06-10	50.300	52.890	49.600	52.160	36.559	2,649,983
2022-06-09	52.120	52.770	49.600	50.010	35.052	2,888,659
2022-06-08	53.320	54.990	51.780	53.450	37.463	3,716,245
2022-06-07	54.820	56.150	52.600	53.320	37.372	4,284,658
2022-06-06	54.210	59.820	52.030	55.440	38.858	7,079,480
2022-06-02	49.100	52.240	48.000	51.610	36.173	4,030,796
2022-06-01	46.800	51.850	46.470	49.090	34.407	3,568,660
2022-05-31	45.620	47.550	44.500	47.220	32.816	1,617,324
2022-05-30	46.300	46.600	45.000	45.730	31.780	1,352,817
2022-05-27	45.960	47.490	45.090	45.690	31.753	1,649,983
2022-05-26	46.980	46.980	44.200	45.330	31.502	1,886,545
2022-05-25	45.990	47.760	45.810	46.680	32.441	1,592,427
2022-05-24	49.630	52.000	45.800	46.050	32.003	3,205,334
2022-05-23	49.430	49.800	47.770	49.280	34.248	1,628,493
2022-05-20	48.990	49.970	48.280	49.300	34.261	1,924,961
2022-05-19	47.590	48.880	47.590	48.180	33.483	1,593,349
2022-05-18	49.380	50.650	48.480	48.540	33.733	2,477,999
2022-05-17	48.000	50.710	47.000	49.380	34.317	3,194,379
2022-05-16	47.720	51.900	47.600	48.000	33.358	3,479,732
2022-05-13	47.050	48.560	46.190	46.850	32.559	1,685,195
2022-05-12	46.530	47.300	46.150	47.000	32.663	2,186,212

← NewerPage 18 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.