Hunan Copote Science Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	14.980	16.200	14.670	15.830	15.830	11,710,801
2024-01-24	13.990	15.070	13.990	14.980	14.980	10,177,600
2024-01-23	13.910	14.060	13.530	13.980	13.980	5,557,400
2024-01-22	14.950	15.050	13.800	14.000	14.000	4,545,800
2024-01-19	15.110	15.280	14.820	14.850	14.850	3,868,200
2024-01-18	15.220	15.420	14.690	15.170	15.170	5,042,200
2024-01-17	15.660	15.830	15.330	15.340	15.340	3,338,301
2024-01-16	15.970	15.980	15.330	15.680	15.680	5,382,800
2024-01-15	15.860	16.050	15.800	15.870	15.870	3,055,700
2024-01-12	16.220	16.420	15.900	16.000	16.000	3,767,100
2024-01-11	15.680	16.320	15.620	16.310	16.310	4,923,600
2024-01-10	16.100	16.350	15.600	15.780	15.780	5,574,900
2024-01-09	16.140	16.480	16.040	16.210	16.210	4,324,900
2024-01-08	16.600	16.700	16.050	16.140	16.140	4,542,600
2024-01-05	17.140	17.140	16.350	16.520	16.520	6,932,800
2024-01-04	16.900	17.200	16.840	17.000	17.000	4,834,601
2024-01-03	17.290	17.390	16.890	17.200	17.200	6,535,700
2024-01-02	17.450	17.850	17.110	17.280	17.280	8,150,600
2023-12-29	16.640	17.430	16.590	17.320	17.320	10,394,051
2023-12-28	16.390	16.900	16.020	16.640	16.640	10,456,616
2023-12-27	16.450	16.750	16.210	16.610	16.610	9,296,000
2023-12-26	17.350	17.520	16.260	16.330	16.330	14,654,851
2023-12-25	18.680	19.600	17.210	17.410	17.410	19,503,651
2023-12-22	20.510	22.680	18.600	18.710	18.710	24,658,063
2023-12-21	20.540	22.290	20.380	20.620	20.620	24,632,701
2023-12-20	20.500	21.660	20.030	21.170	21.170	23,216,497
2023-12-19	21.710	21.740	20.020	20.830	20.830	28,566,151
2023-12-18	19.630	21.340	19.590	21.340	21.340	15,941,000
2023-12-15	19.880	20.030	19.200	19.400	19.400	15,842,954
2023-12-14	19.350	20.410	18.900	20.140	20.140	24,520,098
2023-12-13	19.700	19.890	19.140	19.150	19.150	15,707,100
2023-12-12	19.600	20.420	19.400	19.990	19.990	20,218,998
2023-12-11	19.030	20.530	19.030	20.110	20.110	29,130,780
2023-12-08	18.480	20.480	18.440	19.640	19.640	37,859,156
2023-12-07	18.070	18.960	18.050	18.620	18.620	12,313,501
2023-12-06	18.220	18.600	17.930	18.350	18.350	11,065,435
2023-12-05	18.350	18.800	18.070	18.070	18.070	11,635,300
2023-12-04	17.990	19.030	17.790	18.350	18.350	16,212,835
2023-12-01	17.390	17.800	17.190	17.650	17.650	6,651,935
2023-11-30	17.600	17.860	17.000	17.210	17.210	10,626,715
2023-11-29	17.900	18.240	17.720	17.780	17.780	7,627,385
2023-11-28	17.940	18.270	17.720	18.050	18.050	8,844,130
2023-11-27	17.650	18.360	17.410	18.080	18.080	9,965,750
2023-11-24	19.030	19.180	17.840	17.890	17.890	16,220,615
2023-11-23	19.250	19.390	18.610	19.200	19.200	17,003,318
2023-11-22	20.010	20.300	18.930	18.990	18.990	26,781,889
2023-11-21	20.420	22.460	19.850	20.580	20.580	41,161,322
2023-11-20	18.340	20.420	18.080	20.420	20.420	21,976,387
2023-11-17	18.660	19.710	18.480	18.560	18.560	22,124,643
2023-11-16	19.640	19.640	18.260	18.350	18.350	22,439,610
2023-11-15	17.330	19.210	17.170	19.210	19.210	15,940,657
2023-11-14	17.100	17.750	16.800	17.460	17.460	13,631,220
2023-11-13	16.690	17.220	16.640	17.030	17.030	8,829,859
2023-11-10	16.760	16.990	16.300	16.870	16.870	9,354,259
2023-11-09	16.550	17.800	16.330	17.020	17.020	15,370,607
2023-11-08	16.480	16.660	16.260	16.560	16.560	7,095,399
2023-11-07	16.730	16.780	16.470	16.560	16.560	7,910,900
2023-11-06	16.600	16.830	16.480	16.830	16.830	10,203,895
2023-11-03	16.310	16.880	16.250	16.780	16.780	12,561,121
2023-11-02	16.000	16.490	15.910	16.490	16.490	9,517,408

← NewerPage 12 of 21 · 1,219 trading daysOlder →

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.