Wuhan Kotei Informatics Co.Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-30	49.010	50.240	47.990	49.160	34.700	6,314,923
2024-10-29	50.880	52.290	49.490	49.500	34.940	7,444,971
2024-10-28	50.670	51.600	49.600	51.360	36.253	7,790,488
2024-10-25	51.180	52.310	50.120	50.670	35.766	10,769,079
2024-10-24	55.800	55.840	48.310	49.110	34.665	14,230,014
2024-10-23	56.000	57.690	53.030	55.860	39.429	14,612,396
2024-10-22	53.000	57.830	51.500	55.860	39.429	15,819,601
2024-10-21	49.710	56.500	49.710	53.960	38.088	17,295,046
2024-10-18	46.270	51.000	46.000	49.620	35.025	13,719,693
2024-10-17	51.950	53.000	47.200	47.700	33.669	13,300,859
2024-10-16	44.960	46.980	44.760	46.700	32.964	6,246,727
2024-10-15	48.000	50.090	46.710	46.770	33.013	10,132,129
2024-10-14	45.340	49.970	44.080	49.450	34.905	12,742,804
2024-10-11	48.660	54.000	47.400	49.100	34.658	11,279,245
2024-10-10	52.990	54.970	46.030	48.460	34.206	11,812,731
2024-10-09	56.300	62.000	51.980	52.910	37.347	16,960,769
2024-10-08	59.550	61.080	52.500	61.080	43.114	19,014,750
2024-09-30	43.460	50.900	42.510	50.900	35.928	18,773,880
2024-09-27	39.300	45.550	39.300	42.480	29.985	17,229,862
2024-09-26	38.670	40.250	38.090	39.410	27.818	13,149,003
2024-09-25	37.020	41.580	37.010	39.370	27.790	17,445,000
2024-09-24	37.000	40.240	36.150	38.920	27.472	19,307,265
2024-09-23	31.600	37.450	31.500	37.450	26.434	13,508,815
2024-09-20	30.810	31.600	30.390	31.210	22.030	2,522,799
2024-09-19	29.980	30.620	29.820	30.440	21.486	1,409,239
2024-09-18	30.370	30.690	29.340	29.860	21.077	1,400,139
2024-09-13	31.260	31.500	30.320	30.340	21.416	1,462,383
2024-09-12	31.610	31.990	31.210	31.250	22.058	1,388,799
2024-09-11	31.630	32.210	31.410	31.690	22.369	1,569,226
2024-09-10	30.820	32.100	30.800	31.980	22.573	2,258,871
2024-09-09	30.800	31.530	30.610	31.110	21.959	1,454,599
2024-09-06	32.350	32.630	31.050	31.200	22.023	2,262,959
2024-09-05	31.880	32.300	31.800	31.970	22.566	1,873,559
2024-09-04	31.500	32.210	31.380	31.700	22.376	1,680,757
2024-09-03	31.390	32.380	31.020	31.830	22.468	2,019,639
2024-09-02	31.840	32.500	31.130	31.160	21.995	2,226,696
2024-08-30	31.170	32.270	31.060	31.840	22.475	2,380,639
2024-08-29	30.490	31.400	30.130	31.220	22.037	1,742,299
2024-08-28	30.400	31.040	30.370	30.510	21.536	1,193,977
2024-08-27	31.100	31.530	30.700	30.720	21.684	1,607,199
2024-08-26	31.130	32.000	30.780	31.590	22.298	1,709,259
2024-08-23	31.400	31.800	30.940	31.330	22.115	1,866,619
2024-08-22	32.470	32.990	31.250	31.450	22.199	2,258,479
2024-08-21	32.410	33.190	32.200	32.580	22.997	1,623,379
2024-08-20	33.670	33.730	32.420	32.600	23.011	2,662,799
2024-08-19	34.060	34.500	33.580	33.680	23.773	2,574,792
2024-08-16	34.960	35.360	33.550	34.030	24.020	5,763,517
2024-08-15	35.330	36.210	34.650	35.830	25.291	2,907,379
2024-08-14	35.050	35.890	34.890	35.550	25.093	2,277,239
2024-08-13	34.280	35.210	34.010	35.200	24.846	2,371,039
2024-08-12	34.140	35.180	33.330	34.050	24.035	2,176,999
2024-08-09	34.980	35.590	34.570	34.570	24.402	2,186,379
2024-08-08	35.900	35.900	34.300	34.820	24.578	3,503,865
2024-08-07	35.560	36.580	35.560	36.270	25.602	3,110,274
2024-08-06	36.790	36.830	35.070	36.150	25.517	4,801,788
2024-08-05	38.300	38.700	35.800	35.870	25.319	6,025,317
2024-08-02	39.410	40.300	38.510	38.590	27.239	6,965,277
2024-08-01	39.400	40.120	39.000	39.990	28.227	8,191,559
2024-07-31	38.650	39.520	37.990	39.440	27.839	8,517,068
2024-07-30	38.780	40.200	38.610	39.110	27.606	8,140,189

← NewerPage 9 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.