Hunan Copote Science Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	16.040	16.310	15.780	16.280	16.280	7,095,400
2023-05-04	16.240	16.270	15.610	16.120	16.120	7,108,900
2023-04-28	15.680	16.320	15.650	16.300	16.300	5,535,400
2023-04-27	15.630	15.900	15.510	15.610	15.610	5,325,900
2023-04-26	16.180	16.500	15.570	15.740	15.740	7,834,100
2023-04-25	17.240	17.290	16.000	16.300	16.300	9,047,000
2023-04-24	17.180	17.790	17.160	17.310	17.310	8,219,101
2023-04-21	18.600	18.660	17.010	17.140	17.140	13,824,300
2023-04-20	18.420	19.050	18.400	18.770	18.770	10,078,400
2023-04-19	18.960	19.340	18.650	18.690	18.690	14,086,330
2023-04-18	18.390	20.190	18.300	19.300	19.300	23,218,433
2023-04-17	20.220	20.230	18.950	18.970	18.970	29,564,757
2023-04-14	17.700	18.640	17.430	18.390	18.390	11,119,616
2023-04-13	18.160	18.340	17.720	17.790	17.790	7,736,503
2023-04-12	17.870	18.500	17.760	18.350	18.350	9,656,291
2023-04-11	17.390	18.010	16.900	17.820	17.820	15,414,423
2023-04-10	20.030	20.180	18.360	18.360	18.360	22,078,289
2023-04-07	19.170	20.690	18.530	20.400	20.400	25,909,544
2023-04-06	18.680	19.240	18.390	18.810	18.810	8,787,900
2023-04-04	19.290	19.290	18.760	18.940	18.940	7,854,400
2023-04-03	18.590	19.500	18.550	19.300	19.300	10,606,700
2023-03-31	18.330	18.840	18.030	18.720	18.720	8,164,360
2023-03-30	19.350	19.580	18.380	18.400	18.400	12,933,300
2023-03-29	19.070	19.660	18.980	19.280	19.280	13,434,457
2023-03-28	19.000	19.660	18.610	19.020	19.020	10,951,970
2023-03-27	19.610	19.650	18.960	19.180	19.180	9,141,500
2023-03-24	19.630	19.650	18.900	19.400	19.400	13,212,114
2023-03-23	19.500	19.680	19.200	19.660	19.660	10,058,501
2023-03-22	19.550	20.070	19.190	19.700	19.700	13,131,604
2023-03-21	19.730	20.050	19.300	19.570	19.570	9,103,400
2023-03-20	19.530	20.350	19.480	19.850	19.850	14,077,039
2023-03-17	19.390	19.830	19.100	19.600	19.600	14,303,400
2023-03-16	19.500	19.760	19.020	19.050	19.050	16,544,323
2023-03-15	21.260	21.450	19.960	20.020	20.020	18,571,521
2023-03-14	21.180	21.880	20.680	21.130	21.130	25,556,356
2023-03-13	20.500	21.380	19.700	20.890	20.890	25,502,577
2023-03-10	20.200	21.260	19.390	20.670	20.670	28,356,008
2023-03-09	22.570	22.970	19.890	20.480	20.480	45,131,237
2023-03-08	20.500	20.880	20.160	20.880	20.880	9,981,328
2023-03-07	18.910	19.850	18.610	18.980	18.980	17,746,502
2023-03-06	19.280	20.170	18.600	18.720	18.720	16,611,508
2023-03-03	18.290	19.130	18.150	18.810	18.810	21,966,507
2023-03-02	17.870	19.530	17.870	18.740	18.740	30,786,923
2023-03-01	16.930	17.870	16.770	17.750	17.750	15,217,901
2023-02-28	16.500	16.960	16.340	16.710	16.710	10,347,501
2023-02-27	16.250	16.480	15.960	16.000	16.000	3,910,001
2023-02-24	16.280	16.550	16.180	16.300	16.300	3,811,631
2023-02-23	16.690	16.760	16.100	16.230	16.230	6,333,000
2023-02-22	16.480	16.840	16.240	16.790	16.790	5,795,000
2023-02-21	16.680	16.940	16.170	16.470	16.470	7,022,200
2023-02-20	16.650	16.880	16.370	16.700	16.700	5,609,278
2023-02-17	17.280	17.340	16.600	16.700	16.700	7,514,040
2023-02-16	17.750	17.880	17.020	17.190	17.190	11,415,246
2023-02-15	17.860	18.050	17.650	17.900	17.900	6,520,268
2023-02-14	17.700	18.410	17.610	17.940	17.940	12,185,640
2023-02-13	17.670	17.710	17.350	17.590	17.590	7,816,649
2023-02-10	17.460	18.160	17.430	17.710	17.710	13,393,070
2023-02-09	17.360	17.620	17.130	17.550	17.550	7,862,887
2023-02-08	17.400	17.630	17.150	17.360	17.360	7,322,808
2023-02-07	17.570	17.570	17.000	17.530	17.530	10,267,935

← NewerPage 15 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.