Hunan Copote Science Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	15.690	15.800	15.420	15.720	15.720	1,773,500
2023-07-31	15.450	15.770	15.450	15.690	15.690	1,850,700
2023-07-28	15.310	15.650	15.120	15.480	15.480	2,273,700
2023-07-27	15.740	15.880	15.320	15.390	15.390	3,209,800
2023-07-26	16.100	16.360	15.660	15.740	15.740	3,627,900
2023-07-25	15.470	16.000	15.450	15.990	15.990	3,313,100
2023-07-24	15.380	15.620	15.180	15.390	15.390	1,841,200
2023-07-21	15.500	15.640	15.410	15.430	15.430	1,590,700
2023-07-20	15.860	15.880	15.490	15.550	15.550	2,431,600
2023-07-19	15.860	15.950	15.720	15.810	15.810	1,704,600
2023-07-18	15.870	15.920	15.610	15.790	15.790	2,824,500
2023-07-17	16.140	16.220	15.880	15.970	15.970	2,727,630
2023-07-14	15.750	16.400	15.710	16.220	16.220	4,954,730
2023-07-13	15.720	15.950	15.650	15.790	15.790	3,457,000
2023-07-12	16.160	16.230	15.680	15.690	15.690	2,924,800
2023-07-11	15.660	16.210	15.660	16.160	16.160	2,315,001
2023-07-10	15.940	15.980	15.800	15.870	15.870	2,007,300
2023-07-07	16.190	16.190	15.790	15.970	15.970	2,388,300
2023-07-06	16.160	16.390	16.100	16.200	16.200	1,852,040
2023-07-05	16.420	16.640	16.140	16.180	16.180	2,526,500
2023-07-04	16.280	16.440	16.180	16.420	16.420	2,298,004
2023-07-03	16.350	16.500	15.990	16.280	16.280	2,913,002
2023-06-30	16.220	16.540	16.160	16.350	16.350	3,562,020
2023-06-29	15.740	16.580	15.730	16.350	16.350	4,141,002
2023-06-28	16.110	16.210	15.330	15.890	15.890	4,718,800
2023-06-27	16.170	16.350	16.050	16.270	16.270	3,184,789
2023-06-26	16.800	17.080	16.150	16.170	16.170	4,981,700
2023-06-21	17.550	17.660	17.090	17.090	17.090	4,367,800
2023-06-20	17.860	17.950	17.500	17.680	17.680	4,941,700
2023-06-19	17.820	18.120	17.600	17.860	17.860	8,165,100
2023-06-16	17.580	18.460	17.460	18.050	18.050	13,399,530
2023-06-15	17.460	17.480	17.060	17.150	17.150	3,638,700
2023-06-14	17.400	17.730	17.150	17.480	17.480	3,682,800
2023-06-13	17.180	17.450	16.980	17.350	17.350	3,186,540
2023-06-12	17.270	17.280	17.040	17.200	17.200	2,394,000
2023-06-09	17.160	17.320	16.970	17.190	17.190	3,009,000
2023-06-08	17.110	17.210	16.800	17.030	17.030	3,019,700
2023-06-07	16.980	17.310	16.790	17.180	17.180	3,299,359
2023-06-06	17.130	17.380	16.790	16.870	16.870	3,902,130
2023-06-05	17.070	17.490	17.060	17.310	17.310	4,040,430
2023-06-02	17.130	17.370	17.000	17.140	17.140	3,981,358
2023-06-01	16.680	17.370	16.480	17.220	17.220	6,870,408
2023-05-31	16.310	16.900	16.310	16.790	16.790	5,132,600
2023-05-30	15.810	16.300	15.580	16.290	16.290	3,427,100
2023-05-29	15.930	16.190	15.840	15.890	15.890	2,588,300
2023-05-26	15.730	15.970	15.730	15.940	15.940	2,158,800
2023-05-25	15.810	16.030	15.480	15.770	15.770	2,577,600
2023-05-24	15.730	16.110	15.650	15.890	15.890	2,318,134
2023-05-23	16.140	16.200	15.880	15.880	15.880	2,060,100
2023-05-22	16.400	16.400	16.020	16.130	16.130	2,681,400
2023-05-19	16.560	16.600	16.200	16.400	16.400	2,474,900
2023-05-18	16.350	16.610	16.200	16.590	16.590	3,332,000
2023-05-17	15.990	16.400	15.950	16.300	16.300	2,854,900
2023-05-16	16.800	16.800	16.050	16.100	16.100	3,544,400
2023-05-15	16.900	16.900	16.170	16.630	16.630	3,825,100
2023-05-12	16.850	17.240	16.710	16.730	16.730	3,417,600
2023-05-11	16.620	17.150	16.500	16.940	16.940	4,988,300
2023-05-10	16.700	17.160	16.510	16.720	16.720	6,237,700
2023-05-09	16.660	16.990	16.520	16.550	16.550	5,407,200
2023-05-08	16.260	16.890	16.000	16.810	16.810	6,992,000

← NewerPage 14 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.