Wuhan Kotei Informatics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-28	46.000	47.160	45.930	46.500	32.822	3,006,499
2025-04-25	47.000	47.040	45.660	46.700	32.964	4,479,578
2025-04-24	45.680	46.090	44.770	45.150	31.870	2,653,979
2025-04-23	46.000	46.500	44.990	45.890	32.392	3,643,098
2025-04-22	45.100	45.600	44.640	44.900	31.693	3,112,339
2025-04-21	43.000	45.160	43.000	44.670	31.531	4,026,258
2025-04-18	42.190	43.290	41.900	42.900	30.281	2,564,953
2025-04-17	41.650	42.990	41.540	42.200	29.787	2,393,999
2025-04-16	42.700	42.850	41.000	41.900	29.576	1,988,086
2025-04-15	42.790	43.180	42.410	43.050	30.387	1,899,067
2025-04-14	42.990	43.340	42.500	42.690	30.133	2,374,979
2025-04-11	41.280	42.810	41.010	42.100	29.717	2,685,358
2025-04-10	41.680	43.340	41.680	41.690	29.427	4,483,508
2025-04-09	38.400	40.740	35.770	40.550	28.623	5,137,578
2025-04-08	38.500	40.480	38.260	39.210	27.677	4,229,118
2025-04-07	43.110	45.010	38.260	38.260	27.006	4,667,178
2025-04-03	47.200	48.490	47.030	47.820	33.754	1,718,541
2025-04-02	48.060	48.790	47.920	47.990	33.874	2,031,973
2025-04-01	47.880	49.470	47.880	48.520	34.248	2,897,439
2025-03-31	47.380	48.000	46.500	47.850	33.775	2,280,599
2025-03-28	48.530	48.820	47.680	47.680	33.655	1,954,259
2025-03-27	49.000	49.350	48.010	48.650	34.340	2,276,435
2025-03-26	48.200	49.540	47.910	48.890	34.509	2,854,613
2025-03-25	49.200	49.690	48.250	48.460	34.206	2,950,467
2025-03-24	51.120	51.890	47.900	49.400	34.869	4,747,181
2025-03-21	52.810	53.150	50.850	50.950	35.964	4,769,938
2025-03-20	53.790	54.370	53.150	53.200	37.552	4,896,743
2025-03-19	55.700	55.850	53.790	53.960	38.088	7,740,457
2025-03-18	58.120	60.550	56.010	56.360	39.782	15,112,209
2025-03-17	56.360	57.800	55.000	56.690	40.015	6,978,437
2025-03-14	54.050	56.660	52.880	55.830	39.408	7,749,417
2025-03-13	56.000	56.770	53.200	54.220	38.272	8,266,134
2025-03-12	56.900	58.500	55.300	56.580	39.938	15,137,885
2025-03-11	55.130	56.780	53.120	55.270	39.013	10,649,935
2025-03-10	53.600	57.110	53.020	56.100	39.599	12,770,374
2025-03-07	54.300	55.360	53.420	53.930	38.067	5,597,629
2025-03-06	51.830	55.800	51.790	54.250	38.293	7,742,683
2025-03-05	51.690	52.100	50.700	51.800	36.563	3,703,978
2025-03-04	50.000	52.310	49.810	51.770	36.542	4,340,698
2025-03-03	50.170	51.940	49.500	50.890	35.921	5,500,038
2025-02-28	54.960	55.800	49.710	49.940	35.251	7,710,497
2025-02-27	54.210	55.710	52.580	53.830	37.996	7,096,037
2025-02-26	53.990	54.760	53.520	54.090	38.180	6,315,015
2025-02-25	52.260	55.800	52.000	54.100	38.187	10,268,133
2025-02-24	53.500	53.940	52.530	52.970	37.389	6,083,137
2025-02-21	53.620	54.650	53.230	54.040	38.145	6,445,575
2025-02-20	53.680	54.780	53.310	54.130	38.208	6,064,237
2025-02-19	53.000	54.670	52.330	54.290	38.321	7,694,335
2025-02-18	52.950	54.800	52.070	52.380	36.973	8,663,476
2025-02-17	53.900	54.880	52.620	53.400	37.693	9,114,877
2025-02-14	51.030	53.200	51.030	52.620	37.142	6,927,897
2025-02-13	51.880	52.300	50.970	51.020	36.013	4,458,858
2025-02-12	51.000	52.070	50.500	52.010	36.712	5,195,398
2025-02-11	53.630	53.960	51.050	51.470	36.331	7,978,036
2025-02-10	52.000	53.310	51.520	53.310	37.629	7,867,894
2025-02-07	51.680	52.200	50.810	51.730	36.514	10,934,201
2025-02-06	47.800	52.200	47.320	52.200	36.846	9,654,536
2025-02-05	47.950	48.380	47.000	47.680	33.655	5,826,797
2025-01-27	47.720	48.240	46.300	46.880	33.091	6,814,357
2025-01-24	43.950	46.700	43.760	46.290	32.674	6,636,175

← NewerPage 7 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.