Wuhan Kotei Informatics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	49.960	52.000	49.900	51.030	36.163	5,021,829
2025-10-23	49.710	50.380	48.880	49.950	35.397	4,154,521
2025-10-22	50.460	51.190	49.410	50.070	35.483	4,879,290
2025-10-21	51.120	51.590	50.030	50.410	35.723	7,068,618
2025-10-20	52.460	53.430	50.350	50.950	36.106	9,019,775
2025-10-17	57.500	57.980	52.580	52.720	37.360	8,834,131
2025-10-16	56.980	59.240	56.280	58.290	41.308	7,957,858
2025-10-15	55.280	57.660	54.800	57.030	40.415	7,476,250
2025-10-14	53.500	56.680	52.880	55.320	39.203	8,920,785
2025-10-13	50.000	53.350	49.010	52.940	37.516	4,230,581
2025-10-10	53.550	53.660	51.920	51.980	36.836	3,552,927
2025-10-09	53.990	54.900	53.080	54.010	38.275	3,110,379
2025-09-30	53.910	54.660	53.500	53.500	37.913	2,851,443
2025-09-29	53.220	54.000	52.910	53.700	38.055	2,545,826
2025-09-26	55.080	55.400	53.100	53.110	37.637	3,712,798
2025-09-25	56.090	57.000	55.000	55.050	39.012	3,808,813
2025-09-24	54.990	56.080	54.020	56.000	39.685	3,384,002
2025-09-23	55.780	56.220	53.700	55.260	39.160	3,677,401
2025-09-22	55.000	56.380	55.000	56.000	39.685	3,018,399
2025-09-19	57.000	57.380	54.880	55.150	39.083	4,025,278
2025-09-18	58.480	58.970	56.160	56.920	40.337	6,133,752
2025-09-17	56.650	58.100	56.420	58.090	41.166	4,537,052
2025-09-16	56.200	57.100	55.260	56.980	40.379	3,981,418
2025-09-15	56.450	58.390	56.090	56.160	39.798	6,260,552
2025-09-12	55.280	56.280	54.970	55.190	39.111	3,353,638
2025-09-11	53.580	55.440	52.500	55.430	39.281	4,111,395
2025-09-10	54.000	54.970	53.530	53.580	37.970	3,083,713
2025-09-09	54.520	55.450	53.870	54.300	38.480	4,570,995
2025-09-08	53.620	55.180	53.620	54.960	38.948	3,764,530
2025-09-05	52.180	53.870	52.180	53.860	38.168	4,365,220
2025-09-04	54.450	55.490	51.010	52.110	36.928	5,900,849
2025-09-03	57.060	57.270	54.300	54.450	38.586	4,735,994
2025-09-02	58.630	58.630	55.580	56.650	40.145	6,337,869
2025-09-01	59.800	61.200	58.160	58.830	41.690	7,405,557
2025-08-29	60.990	61.000	58.400	59.930	42.470	9,043,887
2025-08-28	58.680	61.300	57.680	60.580	42.931	11,894,076
2025-08-27	57.900	60.180	57.580	58.150	41.208	10,795,815
2025-08-26	56.220	58.280	56.050	57.420	40.691	6,827,005
2025-08-25	56.590	57.190	55.880	56.690	40.174	6,114,835
2025-08-22	55.360	56.520	54.890	56.040	39.713	6,814,255
2025-08-21	57.800	59.900	55.480	55.630	39.423	10,830,605
2025-08-20	56.800	57.580	56.230	57.210	40.542	5,724,023
2025-08-19	56.800	57.080	56.000	56.940	40.351	6,580,183
2025-08-18	56.790	57.150	56.000	56.870	40.301	10,806,987
2025-08-15	54.690	57.800	54.630	57.470	40.727	11,609,995
2025-08-14	54.700	55.500	53.570	54.670	38.742	5,779,087
2025-08-13	54.710	54.900	54.050	54.470	38.601	3,092,194
2025-08-12	54.910	55.140	54.020	54.700	38.764	2,978,489
2025-08-11	53.660	55.300	53.510	54.910	38.912	4,368,587
2025-08-08	54.370	54.550	53.050	53.160	37.672	3,151,582
2025-08-07	54.400	54.820	53.770	54.260	38.452	3,152,264
2025-08-06	53.700	54.690	53.190	54.430	38.572	3,801,838
2025-08-05	53.000	53.960	52.760	53.740	38.083	5,055,041
2025-08-04	51.150	52.810	51.000	52.670	37.325	3,835,707
2025-08-01	50.950	51.830	50.680	51.660	36.609	3,119,897
2025-07-31	51.390	52.080	50.870	50.990	36.134	3,042,463
2025-07-30	52.030	52.060	50.820	51.470	36.475	2,967,023
2025-07-29	51.850	52.300	51.380	52.240	37.020	2,649,219
2025-07-28	52.180	52.810	51.800	52.060	36.893	2,696,396
2025-07-25	52.010	52.190	51.580	51.930	36.801	2,245,039

← NewerPage 5 of 20 · 1,169 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.