Hunan Copote Science Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 12.080 | 12.300 | 11.930 | 12.180 | 12.180 | 5,669,700 |
| 2024-07-26 | 11.710 | 12.050 | 11.700 | 12.000 | 12.000 | 4,848,800 |
| 2024-07-25 | 11.610 | 11.930 | 11.510 | 11.840 | 11.840 | 5,224,629 |
| 2024-07-24 | 11.810 | 12.090 | 11.710 | 11.710 | 11.710 | 7,431,700 |
| 2024-07-23 | 12.060 | 12.300 | 11.950 | 11.960 | 11.960 | 9,858,939 |
| 2024-07-22 | 12.100 | 12.280 | 11.890 | 12.070 | 12.070 | 10,614,101 |
| 2024-07-19 | 11.390 | 12.070 | 11.300 | 11.910 | 11.910 | 11,317,701 |
| 2024-07-18 | 11.320 | 11.530 | 11.180 | 11.400 | 11.400 | 6,087,320 |
| 2024-07-17 | 11.740 | 11.860 | 11.470 | 11.480 | 11.480 | 6,432,701 |
| 2024-07-16 | 11.670 | 11.880 | 11.540 | 11.850 | 11.850 | 6,833,899 |
| 2024-07-15 | 12.360 | 12.410 | 11.730 | 11.780 | 11.780 | 12,132,721 |
| 2024-07-12 | 12.600 | 12.830 | 12.360 | 12.400 | 12.400 | 12,179,201 |
| 2024-07-11 | 12.600 | 12.760 | 12.300 | 12.710 | 12.710 | 16,669,174 |
| 2024-07-10 | 12.460 | 12.720 | 12.220 | 12.460 | 12.460 | 20,329,854 |
| 2024-07-09 | 12.160 | 13.320 | 12.160 | 12.980 | 12.980 | 28,937,914 |
| 2024-07-08 | 16.120 | 16.120 | 13.500 | 13.510 | 13.510 | 36,269,236 |
| 2024-07-05 | 13.320 | 13.320 | 13.320 | 13.320 | 13.320 | 0 |
| 2024-07-04 | 12.160 | 13.320 | 12.100 | 13.320 | 13.320 | 18,812,380 |
| 2024-07-03 | 12.300 | 12.350 | 12.080 | 12.110 | 12.110 | 2,384,300 |
| 2024-07-02 | 12.000 | 12.520 | 11.910 | 12.350 | 12.350 | 4,198,680 |
| 2024-07-01 | 11.930 | 12.030 | 11.680 | 11.980 | 11.980 | 2,329,300 |
| 2024-06-28 | 11.920 | 12.230 | 11.910 | 12.000 | 12.000 | 2,876,500 |
| 2024-06-27 | 12.020 | 12.220 | 11.970 | 11.980 | 11.980 | 2,858,100 |
| 2024-06-26 | 11.600 | 12.150 | 11.450 | 12.140 | 12.140 | 3,641,380 |
| 2024-06-25 | 11.630 | 12.070 | 11.480 | 11.620 | 11.620 | 3,255,500 |
| 2024-06-24 | 12.000 | 12.420 | 11.540 | 11.740 | 11.740 | 4,476,700 |
| 2024-06-21 | 12.220 | 12.290 | 11.900 | 12.120 | 12.120 | 2,752,001 |
| 2024-06-20 | 12.770 | 12.820 | 12.250 | 12.300 | 12.300 | 4,833,900 |
| 2024-06-19 | 12.390 | 13.250 | 12.360 | 12.770 | 12.770 | 7,260,900 |
| 2024-06-18 | 11.790 | 12.840 | 11.790 | 12.410 | 12.410 | 6,304,100 |
| 2024-06-17 | 12.200 | 12.250 | 11.810 | 11.860 | 11.860 | 2,387,001 |
| 2024-06-14 | 11.980 | 12.120 | 11.760 | 12.090 | 12.090 | 1,840,000 |
| 2024-06-13 | 12.150 | 12.260 | 11.900 | 11.990 | 11.990 | 1,845,800 |
| 2024-06-12 | 12.050 | 12.190 | 12.000 | 12.110 | 12.110 | 1,889,000 |
| 2024-06-11 | 11.680 | 12.020 | 11.460 | 12.000 | 12.000 | 3,232,000 |
| 2024-06-07 | 11.490 | 11.820 | 11.450 | 11.710 | 11.710 | 2,598,300 |
| 2024-06-06 | 12.250 | 12.340 | 11.300 | 11.440 | 11.440 | 5,597,700 |
| 2024-06-05 | 12.340 | 12.520 | 12.210 | 12.310 | 12.310 | 2,430,900 |
| 2024-06-04 | 12.720 | 12.880 | 12.220 | 12.460 | 12.460 | 3,363,300 |
| 2024-06-03 | 13.100 | 13.150 | 12.600 | 12.710 | 12.710 | 2,725,600 |
| 2024-05-31 | 12.800 | 13.110 | 12.790 | 13.080 | 13.080 | 2,558,100 |
| 2024-05-30 | 12.880 | 12.950 | 12.530 | 12.800 | 12.800 | 1,739,400 |
| 2024-05-29 | 12.820 | 13.100 | 12.800 | 12.910 | 12.910 | 1,643,800 |
| 2024-05-28 | 13.090 | 13.110 | 12.800 | 12.890 | 12.890 | 1,566,100 |
| 2024-05-27 | 13.150 | 13.240 | 12.720 | 13.070 | 13.070 | 2,532,600 |
| 2024-05-24 | 13.280 | 13.360 | 13.030 | 13.030 | 13.030 | 2,741,500 |
| 2024-05-23 | 13.740 | 13.800 | 13.200 | 13.250 | 13.250 | 2,986,500 |
| 2024-05-22 | 13.700 | 13.800 | 13.550 | 13.720 | 13.720 | 2,464,800 |
| 2024-05-21 | 13.800 | 13.960 | 13.700 | 13.700 | 13.700 | 3,152,200 |
| 2024-05-20 | 13.700 | 14.000 | 13.610 | 13.780 | 13.780 | 3,430,200 |
| 2024-05-17 | 13.470 | 13.770 | 13.350 | 13.720 | 13.720 | 3,601,799 |
| 2024-05-16 | 13.420 | 13.700 | 13.420 | 13.460 | 13.460 | 3,910,100 |
| 2024-05-15 | 13.660 | 13.770 | 13.100 | 13.410 | 13.410 | 6,194,700 |
| 2024-05-14 | 13.210 | 14.200 | 13.210 | 14.090 | 14.090 | 5,494,708 |
| 2024-05-13 | 13.600 | 13.600 | 13.090 | 13.190 | 13.190 | 3,431,000 |
| 2024-05-10 | 14.040 | 14.180 | 13.620 | 13.700 | 13.700 | 3,270,800 |
| 2024-05-09 | 13.910 | 14.100 | 13.880 | 14.020 | 14.020 | 2,764,200 |
| 2024-05-08 | 14.160 | 14.160 | 13.830 | 13.860 | 13.860 | 2,966,001 |
| 2024-05-07 | 14.010 | 14.200 | 13.870 | 14.160 | 14.160 | 4,087,300 |
| 2024-05-06 | 14.230 | 14.450 | 13.940 | 14.090 | 14.090 | 4,244,300 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.