Wuhan Kotei Informatics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	25.540	25.740	24.890	25.290	25.290	1,372,860
2026-07-21	25.210	25.980	24.280	25.840	25.840	2,170,300
2026-07-20	26.540	26.970	25.100	25.600	25.600	2,001,100
2026-07-17	28.100	28.560	26.000	26.230	26.230	2,334,940
2026-07-16	26.380	28.450	26.360	27.890	27.890	2,271,147
2026-07-15	26.480	27.060	26.210	26.840	26.840	1,129,060
2026-07-14	26.200	26.560	25.510	26.560	26.560	1,431,706
2026-07-13	28.150	28.350	26.220	26.340	26.340	2,061,040
2026-07-10	28.000	28.780	27.430	28.180	28.180	1,943,906
2026-07-09	28.000	28.390	26.920	27.810	27.810	1,517,980
2026-07-08	28.290	28.390	27.250	27.940	27.940	1,454,920
2026-07-07	29.330	29.580	28.130	28.210	28.210	1,454,553
2026-07-06	30.600	30.600	28.980	29.330	29.330	1,839,960
2026-07-03	30.250	31.160	30.080	30.500	30.500	1,954,620
2026-07-02	30.000	31.990	30.000	30.230	30.230	2,923,309
2026-07-01	29.730	30.680	29.150	30.110	30.110	2,174,222
2026-06-30	28.480	29.760	28.020	29.510	29.510	2,356,900
2026-06-29	28.010	28.790	27.440	28.470	28.470	2,437,313
2026-06-26	29.000	29.270	27.970	28.010	28.010	2,347,382
2026-06-25	30.970	31.380	29.050	29.190	29.190	3,135,360
2026-06-24	30.660	31.880	29.930	31.350	31.350	3,044,700
2026-06-23	29.890	31.740	29.800	31.050	31.050	3,518,221
2026-06-22	29.880	30.140	28.580	30.100	30.100	3,076,001
2026-06-18	30.510	30.830	29.900	30.150	30.150	1,846,460
2026-06-17	31.080	31.180	30.510	30.670	30.670	1,638,478
2026-06-16	30.270	31.130	29.450	30.990	30.990	2,187,520
2026-06-15	29.900	30.750	29.880	30.260	30.260	1,961,267
2026-06-12	30.150	30.600	29.430	29.530	29.530	1,898,760
2026-06-11	29.950	30.360	29.050	29.560	29.560	1,973,015
2026-06-10	31.550	31.630	29.770	30.440	30.440	2,062,799
2026-06-09	31.840	31.860	30.970	31.470	31.470	2,372,269
2026-06-08	29.570	32.590	29.330	31.680	31.680	3,476,956
2026-06-05	30.370	31.650	29.300	30.850	30.850	2,966,217
2026-06-04	30.990	31.410	30.100	30.400	30.400	2,245,723
2026-06-03	31.950	32.450	30.860	31.300	31.300	2,246,538
2026-06-02	33.220	33.220	31.610	31.950	31.950	2,213,132
2026-06-01	31.760	33.650	31.700	32.880	32.880	3,423,305
2026-05-29	35.340	35.460	31.470	31.770	31.770	4,469,271
2026-05-28	35.980	36.200	34.300	35.090	35.090	3,394,437
2026-05-27	37.000	37.790	35.400	35.850	35.850	3,456,315
2026-05-26	37.780	37.950	36.480	37.200	37.200	3,164,771
2026-05-25	52.940	53.960	52.640	53.300	37.771	4,106,627
2026-05-22	52.770	53.310	51.430	53.200	37.701	4,323,009
2026-05-21	51.900	54.200	51.900	52.410	37.141	5,117,946
2026-05-20	51.820	53.000	51.500	51.850	36.744	3,339,977
2026-05-19	51.720	52.570	51.060	52.150	36.957	2,727,059
2026-05-18	51.390	52.270	50.920	51.710	36.645	2,784,382
2026-05-15	51.700	52.500	51.100	51.550	36.531	3,304,942
2026-05-14	52.000	52.860	50.720	51.700	36.638	4,281,408
2026-05-13	50.480	52.360	49.130	51.800	36.709	3,773,593
2026-05-12	51.990	52.070	50.260	50.490	35.780	3,201,848
2026-05-11	50.060	53.380	49.970	51.990	36.843	6,653,899
2026-05-08	49.200	50.020	48.630	50.000	35.433	2,470,825
2026-05-07	48.750	49.450	48.440	49.170	34.845	2,422,419
2026-05-06	48.020	49.200	48.010	48.530	34.391	2,567,368
2026-04-30	48.340	48.420	47.620	47.840	33.902	2,217,509
2026-04-29	48.010	48.600	47.520	48.370	34.278	2,374,490
2026-04-28	48.990	49.370	47.780	48.000	34.016	3,626,269
2026-04-27	49.500	49.500	47.100	49.020	34.738	6,825,295
2026-04-24	53.150	53.390	51.980	52.200	36.992	2,677,359

← NewerPage 2 of 5 · 243 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.