Hunan Copote Science Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	16.270	16.760	16.140	16.160	16.160	9,182,807
2023-10-31	16.300	16.450	15.670	16.430	16.430	9,199,001
2023-10-30	15.900	16.350	15.770	16.230	16.230	9,100,560
2023-10-27	16.170	16.180	15.710	15.950	15.950	7,941,359
2023-10-26	16.400	16.410	15.930	16.280	16.280	10,389,002
2023-10-25	16.310	17.200	16.150	16.490	16.490	16,656,361
2023-10-24	15.800	16.780	15.470	16.600	16.600	18,766,400
2023-10-23	15.470	16.470	15.210	16.020	16.020	15,207,659
2023-10-20	15.930	15.970	15.080	15.540	15.540	11,015,535
2023-10-19	16.400	16.560	15.900	15.990	15.990	17,735,031
2023-10-18	16.210	17.400	16.210	16.830	16.830	31,832,104
2023-10-17	14.890	16.130	14.850	16.130	16.130	16,463,800
2023-10-16	14.940	14.950	14.580	14.660	14.660	2,958,200
2023-10-13	15.190	15.190	14.890	14.920	14.920	3,536,228
2023-10-12	15.420	15.480	15.080	15.180	15.180	3,723,100
2023-10-11	15.450	15.600	15.220	15.420	15.420	5,278,600
2023-10-10	15.450	15.470	15.200	15.370	15.370	5,689,128
2023-10-09	15.460	15.650	15.200	15.280	15.280	10,644,728
2023-09-28	14.290	15.690	14.290	15.690	15.690	7,347,104
2023-09-27	14.350	14.410	14.150	14.260	14.260	1,988,900
2023-09-26	14.210	14.460	14.140	14.320	14.320	1,758,800
2023-09-25	14.550	14.600	14.200	14.240	14.240	1,995,301
2023-09-22	14.070	14.540	14.060	14.520	14.520	2,338,100
2023-09-21	14.180	14.420	14.080	14.110	14.110	2,184,712
2023-09-20	14.140	14.360	14.140	14.180	14.180	2,215,500
2023-09-19	14.420	14.500	14.160	14.190	14.190	2,068,700
2023-09-18	14.400	14.620	14.300	14.500	14.500	1,643,930
2023-09-15	14.910	14.990	14.430	14.460	14.460	2,445,700
2023-09-14	15.090	15.230	14.710	14.840	14.840	2,613,300
2023-09-13	15.450	15.610	15.010	15.110	15.110	2,550,400
2023-09-12	15.760	15.790	15.510	15.560	15.560	2,094,600
2023-09-11	15.680	15.880	15.450	15.770	15.770	3,275,140
2023-09-08	15.420	15.760	15.250	15.630	15.630	3,275,900
2023-09-07	15.280	15.980	15.280	15.560	15.560	5,065,756
2023-09-06	15.130	15.440	14.940	15.370	15.370	3,051,400
2023-09-05	15.100	15.360	15.100	15.210	15.210	2,430,201
2023-09-04	14.960	15.300	14.870	15.220	15.220	3,245,800
2023-09-01	15.190	15.320	14.920	14.950	14.950	2,349,300
2023-08-31	15.390	15.470	15.160	15.240	15.240	3,874,613
2023-08-30	14.920	15.450	14.890	15.250	15.250	4,319,413
2023-08-29	13.990	15.080	13.990	14.920	14.920	5,917,801
2023-08-28	15.350	15.350	14.070	14.130	14.130	4,785,301
2023-08-25	15.260	15.270	14.230	14.380	14.380	5,514,600
2023-08-24	15.910	16.150	15.320	15.330	15.330	4,756,800
2023-08-23	16.390	16.390	15.870	15.890	15.890	4,604,700
2023-08-22	15.780	16.550	15.780	16.550	16.550	6,271,350
2023-08-21	15.760	16.340	15.670	15.730	15.730	3,372,900
2023-08-18	15.880	16.410	15.750	15.750	15.750	3,900,400
2023-08-17	15.750	16.010	15.280	15.980	15.980	4,370,900
2023-08-16	16.400	16.400	15.670	15.700	15.700	4,702,700
2023-08-15	16.790	16.790	16.200	16.270	16.270	4,829,300
2023-08-14	16.010	17.170	15.970	16.830	16.830	5,597,500
2023-08-11	16.320	16.450	16.120	16.120	16.120	2,336,300
2023-08-10	16.010	16.450	16.010	16.450	16.450	3,852,000
2023-08-09	16.050	16.460	16.000	16.260	16.260	3,274,120
2023-08-08	16.180	16.390	16.050	16.100	16.100	2,946,500
2023-08-07	16.100	16.620	16.020	16.300	16.300	4,807,600
2023-08-04	15.670	16.340	15.670	16.090	16.090	4,669,000
2023-08-03	15.700	15.730	15.580	15.660	15.660	1,354,100
2023-08-02	15.680	15.820	15.550	15.780	15.780	1,858,600

← NewerPage 13 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.