Wuhan Kotei Informatics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	45.060	48.330	44.000	47.680	33.136	3,624,806
2022-05-10	42.930	45.210	42.400	44.750	31.099	1,854,712
2022-05-09	43.020	43.730	42.470	43.420	30.175	1,165,371
2022-05-06	42.200	44.030	41.600	43.020	29.897	1,553,707
2022-05-05	42.550	44.040	42.190	43.150	29.987	2,633,313
2022-04-29	39.670	42.680	39.670	42.440	29.494	1,988,986
2022-04-28	42.660	42.660	39.020	39.070	27.152	3,303,749
2022-04-27	40.000	42.860	39.250	42.570	29.584	1,847,912
2022-04-26	43.720	44.500	40.320	40.500	28.146	1,903,455
2022-04-25	47.580	47.870	43.500	43.600	30.300	1,717,659
2022-04-22	47.780	49.510	47.560	48.400	33.636	1,702,991
2022-04-21	51.200	52.290	49.120	49.170	34.171	1,888,644
2022-04-20	53.190	54.840	52.620	52.670	36.603	1,778,530
2022-04-19	54.840	56.700	52.680	52.960	36.805	2,133,031
2022-04-18	51.800	55.470	51.720	55.300	38.431	2,021,749
2022-04-15	52.830	55.340	51.280	53.490	37.173	1,658,905
2022-04-14	53.710	54.590	52.990	53.390	37.104	1,008,582
2022-04-13	53.390	53.610	51.380	53.190	36.965	876,003
2022-04-12	51.880	54.200	51.880	53.600	37.250	1,116,459
2022-04-11	55.950	56.000	52.770	53.100	36.902	1,982,697
2022-04-08	60.100	60.480	56.100	56.210	39.064	1,628,899
2022-04-07	59.750	60.250	58.340	59.320	41.225	1,259,787
2022-04-06	61.020	61.980	59.030	59.760	41.531	1,427,277
2022-04-01	61.150	63.630	60.600	60.950	42.358	1,203,315
2022-03-31	64.080	64.080	61.790	61.910	43.025	1,219,539
2022-03-30	63.790	64.370	63.150	64.050	44.512	700,911
2022-03-29	63.880	64.790	62.440	62.720	43.588	895,860
2022-03-28	64.400	65.490	63.700	63.890	44.401	963,891
2022-03-25	66.890	67.100	64.370	64.870	45.082	1,082,370
2022-03-24	66.290	66.290	64.700	65.990	45.860	1,099,648
2022-03-23	68.620	68.980	66.000	67.060	46.604	1,556,711
2022-03-22	68.150	69.800	66.270	68.870	47.862	2,393,379
2022-03-21	65.400	68.640	64.350	68.150	47.361	2,357,036
2022-03-18	66.700	67.650	65.000	65.240	45.339	1,919,259
2022-03-17	64.500	68.790	64.460	66.700	46.354	2,846,298
2022-03-16	63.970	64.330	60.500	63.600	44.199	2,269,720
2022-03-15	64.700	66.290	61.420	62.040	43.115	2,752,344
2022-03-14	67.300	67.450	64.780	65.000	45.172	1,305,637
2022-03-11	68.500	69.180	66.400	68.260	47.438	1,679,859
2022-03-10	68.500	70.720	67.900	69.550	48.334	2,493,428
2022-03-09	69.640	69.940	64.000	66.500	46.215	3,107,677
2022-03-08	71.800	72.800	69.170	69.200	48.091	1,796,698
2022-03-07	73.410	74.190	70.890	71.800	49.898	2,091,683
2022-03-04	76.620	77.960	74.160	74.780	51.969	2,056,697
2022-03-03	79.210	80.500	76.500	77.000	53.512	1,966,935
2022-03-02	78.010	79.800	76.660	79.050	54.936	1,646,816
2022-03-01	79.200	80.000	77.800	78.900	54.832	1,763,645
2022-02-28	76.720	78.890	75.720	78.390	54.478	1,633,168
2022-02-25	76.500	80.000	75.700	77.550	53.894	2,705,412
2022-02-24	80.410	80.500	74.000	75.150	52.226	3,328,445
2022-02-23	75.290	81.630	75.290	80.200	55.736	3,830,830
2022-02-22	78.030	78.200	74.000	76.000	52.817	3,264,642
2022-02-21	79.490	79.510	77.230	79.020	54.916	1,961,550
2022-02-18	77.600	80.870	77.010	79.590	55.312	2,329,677
2022-02-17	78.310	80.480	77.680	78.650	54.658	2,266,066
2022-02-16	78.140	79.630	77.770	78.290	54.408	2,195,402
2022-02-15	77.010	79.060	76.360	78.210	54.353	2,688,073
2022-02-14	76.000	77.770	75.000	76.480	53.150	2,082,576
2022-02-11	83.360	84.340	76.420	78.000	54.207	5,123,137
2022-02-10	88.600	89.600	82.310	84.040	58.404	2,834,444

← NewerPage 19 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.