Wuhan Kotei Informatics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	52.010	52.190	51.580	51.930	36.801	2,245,039
2025-07-24	51.450	52.090	51.200	51.800	36.709	2,612,893
2025-07-23	51.730	52.100	51.150	51.340	36.383	2,512,719
2025-07-22	52.140	52.440	51.510	51.900	36.779	2,917,459
2025-07-21	52.650	52.890	52.020	52.410	37.141	2,852,763
2025-07-18	52.860	53.190	52.300	52.650	37.311	3,407,179
2025-07-17	51.850	52.900	51.810	52.630	37.297	3,709,947
2025-07-16	51.740	52.350	51.610	52.170	36.971	3,513,387
2025-07-15	51.450	51.850	50.710	51.850	36.744	2,881,014
2025-07-14	51.320	51.730	50.990	51.470	36.475	2,307,847
2025-07-11	51.100	51.580	50.740	51.510	36.503	2,515,099
2025-07-10	50.750	51.790	50.660	51.230	36.305	2,586,359
2025-07-09	50.830	51.470	50.620	50.880	36.057	2,592,379
2025-07-08	49.990	50.980	49.770	50.940	36.099	2,223,633
2025-07-07	49.860	50.280	49.520	49.880	35.348	1,711,919
2025-07-04	50.770	50.900	49.770	50.120	35.518	2,583,839
2025-07-03	50.420	50.990	50.250	50.790	35.993	1,748,459
2025-07-02	51.320	51.490	50.150	50.630	35.738	2,445,320
2025-07-01	51.970	52.000	50.850	51.420	36.295	3,177,719
2025-06-30	51.430	52.360	51.430	51.970	36.683	3,825,778
2025-06-27	54.510	54.900	51.770	51.830	36.585	6,598,309
2025-06-26	52.030	53.200	51.830	52.010	36.712	3,833,170
2025-06-25	52.360	52.670	51.660	52.670	37.178	6,569,777
2025-06-24	50.770	53.000	50.670	52.840	37.298	8,612,936
2025-06-23	47.000	49.130	47.000	49.060	34.629	2,362,779
2025-06-20	47.810	48.650	47.450	47.480	33.514	2,470,159
2025-06-19	49.060	50.100	47.880	48.080	33.938	2,795,519
2025-06-18	48.460	49.990	48.380	49.590	35.004	2,614,359
2025-06-17	49.400	49.700	48.450	48.820	34.460	2,016,139
2025-06-16	48.520	49.490	48.370	49.350	34.834	2,426,451
2025-06-13	50.540	51.380	48.840	48.870	34.495	4,610,170
2025-06-12	49.520	51.750	49.370	50.950	35.964	6,160,381
2025-06-11	50.990	52.480	49.390	49.490	34.933	6,943,541
2025-06-10	50.370	50.500	48.360	49.000	34.587	2,848,439
2025-06-09	50.350	51.220	50.200	50.410	35.582	2,474,131
2025-06-06	49.750	50.460	49.500	50.350	35.540	2,415,383
2025-06-05	49.010	50.100	48.860	50.010	35.300	3,186,959
2025-06-04	49.360	49.980	48.720	48.830	34.467	2,915,513
2025-06-03	49.800	50.270	49.160	49.170	34.707	2,737,279
2025-05-30	51.260	51.650	50.080	50.300	35.505	3,200,399
2025-05-29	49.660	51.900	49.660	51.800	36.563	4,948,592
2025-05-28	49.590	51.160	49.330	49.850	35.187	3,022,799
2025-05-27	49.950	49.990	49.080	49.580	34.996	1,997,281
2025-05-26	48.770	50.550	48.500	50.040	35.321	2,596,019
2025-05-23	50.000	50.540	48.890	48.950	34.552	2,585,184
2025-05-22	50.200	51.210	49.990	50.140	35.392	2,239,194
2025-05-21	50.660	51.490	49.680	50.660	35.759	3,133,899
2025-05-20	50.400	50.800	49.750	50.680	35.773	2,201,919
2025-05-19	50.820	51.490	50.000	50.610	35.724	3,099,879
2025-05-16	49.760	52.500	49.590	50.800	35.858	4,885,998
2025-05-15	50.010	50.500	49.150	49.640	35.039	2,383,789
2025-05-14	50.060	50.840	49.800	50.100	35.364	2,229,471
2025-05-13	51.430	51.680	50.310	50.370	35.554	2,213,539
2025-05-12	50.990	51.280	50.630	51.080	36.055	2,252,459
2025-05-09	51.180	51.430	50.100	50.220	35.448	2,433,339
2025-05-08	50.370	51.400	50.370	51.000	35.999	2,965,899
2025-05-07	52.010	52.800	50.370	50.870	35.907	5,298,858
2025-05-06	49.000	51.320	48.480	51.290	36.204	5,409,038
2025-04-30	46.800	49.480	46.790	48.370	34.142	4,225,345
2025-04-29	46.670	47.290	46.170	46.970	33.154	2,366,699

← NewerPage 6 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.