Hunan Copote Science Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 14.290 | 14.290 | 13.900 | 14.090 | 14.090 | 3,908,400 |
| 2024-04-29 | 14.000 | 14.290 | 13.730 | 14.200 | 14.200 | 5,155,508 |
| 2024-04-26 | 13.550 | 14.080 | 13.500 | 13.950 | 13.950 | 3,852,500 |
| 2024-04-25 | 13.450 | 13.760 | 13.370 | 13.600 | 13.600 | 3,638,100 |
| 2024-04-24 | 12.930 | 13.510 | 12.930 | 13.490 | 13.490 | 3,941,434 |
| 2024-04-23 | 12.600 | 13.150 | 12.520 | 12.990 | 12.990 | 4,274,533 |
| 2024-04-22 | 12.470 | 12.850 | 12.250 | 12.600 | 12.600 | 3,049,200 |
| 2024-04-19 | 12.810 | 13.170 | 12.670 | 12.810 | 12.810 | 3,563,400 |
| 2024-04-18 | 13.140 | 13.390 | 12.880 | 13.070 | 13.070 | 4,274,708 |
| 2024-04-17 | 12.360 | 13.210 | 12.300 | 13.160 | 13.160 | 5,385,500 |
| 2024-04-16 | 13.220 | 13.230 | 12.050 | 12.050 | 12.050 | 6,589,800 |
| 2024-04-15 | 13.740 | 14.170 | 12.770 | 13.200 | 13.200 | 6,444,002 |
| 2024-04-12 | 14.060 | 14.270 | 13.970 | 14.000 | 14.000 | 3,048,508 |
| 2024-04-11 | 13.920 | 14.270 | 13.780 | 14.070 | 14.070 | 3,368,000 |
| 2024-04-10 | 14.330 | 14.390 | 13.740 | 13.920 | 13.920 | 4,356,008 |
| 2024-04-09 | 14.320 | 14.630 | 14.180 | 14.360 | 14.360 | 3,780,800 |
| 2024-04-08 | 15.020 | 15.110 | 14.370 | 14.380 | 14.380 | 5,599,369 |
| 2024-04-03 | 15.600 | 15.710 | 14.910 | 15.010 | 15.010 | 5,106,701 |
| 2024-04-02 | 16.310 | 16.350 | 15.510 | 15.660 | 15.660 | 5,416,800 |
| 2024-04-01 | 15.340 | 15.880 | 15.340 | 15.800 | 15.800 | 5,586,929 |
| 2024-03-29 | 15.130 | 15.300 | 14.900 | 15.260 | 15.260 | 2,194,800 |
| 2024-03-28 | 14.650 | 15.410 | 14.560 | 15.250 | 15.250 | 4,699,401 |
| 2024-03-27 | 15.400 | 15.570 | 14.550 | 14.570 | 14.570 | 4,775,133 |
| 2024-03-26 | 15.510 | 15.880 | 15.110 | 15.400 | 15.400 | 4,847,200 |
| 2024-03-25 | 16.420 | 16.650 | 15.660 | 15.680 | 15.680 | 6,272,900 |
| 2024-03-22 | 16.570 | 16.850 | 16.000 | 16.410 | 16.410 | 6,768,908 |
| 2024-03-21 | 16.620 | 16.850 | 16.350 | 16.630 | 16.630 | 5,950,735 |
| 2024-03-20 | 16.410 | 16.620 | 16.260 | 16.580 | 16.580 | 7,932,500 |
| 2024-03-19 | 16.000 | 17.030 | 15.860 | 16.410 | 16.410 | 12,037,997 |
| 2024-03-18 | 15.320 | 16.080 | 15.320 | 16.000 | 16.000 | 7,897,100 |
| 2024-03-15 | 15.050 | 15.350 | 14.830 | 15.320 | 15.320 | 4,394,800 |
| 2024-03-14 | 15.300 | 15.400 | 14.890 | 15.110 | 15.110 | 5,509,400 |
| 2024-03-13 | 15.310 | 15.900 | 15.310 | 15.510 | 15.510 | 7,718,599 |
| 2024-03-12 | 15.050 | 15.390 | 14.910 | 15.350 | 15.350 | 6,499,600 |
| 2024-03-11 | 14.850 | 15.050 | 14.730 | 15.050 | 15.050 | 5,158,700 |
| 2024-03-08 | 14.510 | 14.880 | 14.400 | 14.770 | 14.770 | 4,931,200 |
| 2024-03-07 | 14.860 | 15.180 | 14.580 | 14.580 | 14.580 | 5,720,770 |
| 2024-03-06 | 14.610 | 15.030 | 14.530 | 14.900 | 14.900 | 6,095,308 |
| 2024-03-05 | 14.840 | 14.970 | 14.530 | 14.610 | 14.610 | 5,723,500 |
| 2024-03-04 | 15.290 | 15.320 | 14.690 | 15.040 | 15.040 | 6,791,500 |
| 2024-03-01 | 14.820 | 15.180 | 14.700 | 15.180 | 15.180 | 8,876,600 |
| 2024-02-29 | 14.010 | 14.910 | 14.010 | 14.780 | 14.780 | 9,393,770 |
| 2024-02-28 | 15.650 | 16.110 | 14.270 | 14.270 | 14.270 | 14,509,276 |
| 2024-02-27 | 14.700 | 16.370 | 14.700 | 15.860 | 15.860 | 12,792,597 |
| 2024-02-26 | 14.940 | 15.300 | 14.470 | 14.930 | 14.930 | 10,648,420 |
| 2024-02-23 | 14.000 | 15.400 | 14.000 | 14.960 | 14.960 | 12,479,001 |
| 2024-02-22 | 13.590 | 14.210 | 13.550 | 14.010 | 14.010 | 10,375,088 |
| 2024-02-21 | 12.970 | 13.820 | 12.810 | 13.320 | 13.320 | 8,398,060 |
| 2024-02-20 | 12.530 | 13.350 | 12.340 | 13.170 | 13.170 | 7,325,998 |
| 2024-02-19 | 12.260 | 12.950 | 12.260 | 12.700 | 12.700 | 8,335,471 |
| 2024-02-08 | 11.120 | 12.200 | 11.120 | 12.130 | 12.130 | 8,296,681 |
| 2024-02-07 | 12.030 | 12.040 | 10.880 | 11.230 | 11.230 | 11,398,900 |
| 2024-02-06 | 12.020 | 12.690 | 11.480 | 12.040 | 12.040 | 11,049,064 |
| 2024-02-05 | 14.190 | 14.280 | 12.750 | 12.750 | 12.750 | 7,315,200 |
| 2024-02-02 | 14.840 | 15.270 | 13.540 | 14.170 | 14.170 | 7,167,560 |
| 2024-02-01 | 15.020 | 15.520 | 14.660 | 14.790 | 14.790 | 8,009,800 |
| 2024-01-31 | 15.460 | 16.180 | 15.170 | 15.420 | 15.420 | 9,698,800 |
| 2024-01-30 | 16.000 | 16.200 | 15.390 | 15.470 | 15.470 | 9,000,716 |
| 2024-01-29 | 15.990 | 17.390 | 15.920 | 16.000 | 16.000 | 15,801,550 |
| 2024-01-26 | 15.790 | 16.400 | 15.710 | 15.810 | 15.810 | 10,020,400 |
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.