Wuhan Kotei Informatics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-23	44.750	45.540	44.090	44.090	31.121	3,516,798
2025-01-22	44.570	44.890	43.770	44.090	31.121	2,494,383
2025-01-21	45.010	45.450	44.050	44.820	31.637	2,506,139
2025-01-20	44.980	45.390	44.590	44.900	31.693	2,596,859
2025-01-17	44.600	45.310	44.240	44.700	31.552	5,193,456
2025-01-16	44.090	47.160	44.090	46.140	32.568	7,874,977
2025-01-15	44.900	45.180	43.750	44.060	31.100	2,992,079
2025-01-14	42.620	44.690	42.620	44.580	31.467	3,560,758
2025-01-13	41.700	42.960	40.600	42.580	30.055	3,461,498
2025-01-10	43.020	44.440	42.500	42.530	30.020	3,815,278
2025-01-09	42.450	43.790	42.050	43.360	30.606	3,145,379
2025-01-08	42.430	43.680	41.010	42.690	30.133	3,904,038
2025-01-07	40.770	42.610	40.770	42.610	30.077	3,218,739
2025-01-06	42.100	42.940	40.000	40.770	28.778	3,695,816
2025-01-03	46.510	46.970	42.490	42.490	29.992	4,462,078
2025-01-02	48.200	48.970	45.850	46.500	32.822	3,335,938
2024-12-31	50.820	51.350	48.500	48.580	34.291	4,073,001
2024-12-30	49.930	52.190	48.280	50.800	35.858	5,771,217
2024-12-27	49.540	52.200	48.820	50.550	35.681	5,623,959
2024-12-26	49.100	50.800	48.700	49.770	35.131	2,986,199
2024-12-25	48.700	50.950	48.410	49.530	34.961	3,690,408
2024-12-24	48.790	49.770	48.140	49.500	34.940	3,565,098
2024-12-23	51.900	52.280	47.800	48.050	33.917	5,763,807
2024-12-20	50.720	52.390	50.590	51.850	36.599	3,956,387
2024-12-19	50.270	51.500	49.930	51.290	36.204	3,344,739
2024-12-18	51.300	52.390	50.120	51.270	36.189	3,779,018
2024-12-17	53.390	53.700	50.840	51.010	36.006	3,794,558
2024-12-16	53.500	54.060	52.600	53.410	37.700	3,175,327
2024-12-13	54.500	55.240	53.350	53.350	37.658	4,942,418
2024-12-12	55.900	57.430	54.700	54.960	38.794	5,574,938
2024-12-11	55.550	56.000	54.480	55.800	39.387	5,759,240
2024-12-10	57.980	58.240	55.780	55.890	39.450	10,507,438
2024-12-09	54.430	56.900	53.610	56.600	39.952	11,513,213
2024-12-06	55.000	56.100	52.710	54.680	38.596	8,034,876
2024-12-05	53.650	55.500	53.600	54.550	38.505	5,814,379
2024-12-04	54.340	55.400	53.340	53.690	37.898	7,547,156
2024-12-03	54.210	56.630	53.580	54.340	38.356	12,122,855
2024-12-02	49.300	57.120	49.020	54.800	38.681	14,859,425
2024-11-29	48.020	49.930	47.740	49.100	34.658	4,038,018
2024-11-28	49.870	50.500	47.900	48.100	33.952	4,626,563
2024-11-27	48.570	50.000	46.960	49.870	35.201	4,157,480
2024-11-26	50.690	51.640	49.010	49.060	34.629	4,663,160
2024-11-25	51.350	52.000	49.000	50.660	35.759	6,838,727
2024-11-22	51.440	51.990	48.180	48.240	34.051	5,721,125
2024-11-21	51.880	52.820	50.900	51.950	36.669	7,203,945
2024-11-20	49.230	53.000	48.600	52.740	37.227	8,848,663
2024-11-19	46.700	50.000	46.700	49.720	35.095	6,450,133
2024-11-18	48.900	49.120	45.500	46.590	32.886	5,208,818
2024-11-15	51.010	52.100	48.870	48.920	34.531	5,715,888
2024-11-14	52.600	53.300	50.820	51.070	36.048	5,069,317
2024-11-13	52.920	53.610	50.880	53.170	37.531	7,609,284
2024-11-12	53.460	54.980	52.250	53.420	37.707	11,242,114
2024-11-11	51.300	53.360	50.600	52.840	37.298	7,733,618
2024-11-08	50.900	52.980	50.730	51.420	36.295	8,852,874
2024-11-07	50.050	51.200	49.580	50.630	35.738	6,883,476
2024-11-06	49.810	50.880	48.950	49.720	35.095	6,818,721
2024-11-05	48.160	50.120	47.800	49.800	35.152	6,337,031
2024-11-04	46.550	48.300	46.550	48.130	33.973	4,372,533
2024-11-01	50.500	51.300	46.000	46.420	32.766	8,101,691
2024-10-31	49.300	50.430	48.820	49.910	35.229	6,645,719

← NewerPage 8 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.