Hunan Copote Science Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	17.550	17.620	17.270	17.520	17.520	9,257,839
2023-02-03	17.290	17.650	17.250	17.550	17.550	14,359,171
2023-02-02	17.910	17.950	17.150	17.250	17.250	26,628,644
2023-02-01	15.730	17.220	15.680	17.220	17.220	10,261,535
2023-01-31	16.000	16.150	15.510	15.650	15.650	8,783,051
2023-01-30	16.450	16.700	16.210	16.490	16.490	6,012,576
2023-01-20	16.170	16.550	16.060	16.350	16.350	6,123,325
2023-01-19	15.880	16.330	15.880	16.150	16.150	5,382,957
2023-01-18	15.600	16.380	15.600	16.050	16.050	5,963,706
2023-01-17	16.010	16.010	15.450	15.590	15.590	5,339,600
2023-01-16	16.160	16.280	15.940	15.950	15.950	5,157,948
2023-01-13	16.420	16.570	15.850	15.950	15.950	6,462,750
2023-01-12	16.580	16.860	16.300	16.410	16.410	7,776,266
2023-01-11	16.300	16.510	15.820	16.510	16.510	7,949,362
2023-01-10	16.600	16.780	16.090	16.260	16.260	8,342,394
2023-01-09	17.070	17.160	16.650	16.730	16.730	6,425,600
2023-01-06	17.100	17.490	16.680	16.840	16.840	10,006,728
2023-01-05	17.400	17.900	17.020	17.330	17.330	12,297,125
2023-01-04	17.620	17.800	17.260	17.610	17.610	12,903,513
2023-01-03	16.650	17.950	16.630	17.820	17.820	16,575,428
2022-12-30	16.500	17.080	16.280	16.940	16.940	11,323,113
2022-12-29	16.700	16.970	16.280	16.830	16.830	10,884,329
2022-12-28	17.030	17.080	16.520	16.550	16.550	9,048,902
2022-12-27	16.980	17.480	16.580	17.000	17.000	16,082,695
2022-12-26	16.750	17.380	16.210	17.250	17.250	23,045,747
2022-12-23	15.240	16.650	15.140	16.650	16.650	8,507,331
2022-12-22	15.510	15.700	14.800	15.140	15.140	8,053,896
2022-12-21	15.810	16.280	15.400	15.460	15.460	8,601,381
2022-12-20	15.790	17.180	15.790	16.050	16.050	10,303,200
2022-12-19	16.440	16.610	15.660	15.680	15.680	9,242,017
2022-12-16	16.120	17.380	16.120	16.690	16.690	13,327,587
2022-12-15	16.750	16.750	15.630	16.420	16.420	14,969,486
2022-12-14	15.700	16.450	15.690	16.180	16.180	9,781,200
2022-12-13	15.500	16.270	15.470	15.880	15.880	7,990,859
2022-12-12	15.400	15.970	15.240	15.660	15.660	6,725,119
2022-12-09	15.550	15.760	15.200	15.640	15.640	6,013,200
2022-12-08	15.780	15.810	15.410	15.500	15.500	5,699,401
2022-12-07	15.990	16.070	15.700	15.830	15.830	7,628,679
2022-12-06	15.670	16.300	15.580	16.140	16.140	14,572,918
2022-12-05	15.110	16.350	15.000	15.990	15.990	17,269,110
2022-12-02	14.850	15.140	14.710	14.890	14.890	8,488,797
2022-12-01	14.570	15.000	14.510	14.960	14.960	11,465,488
2022-11-30	14.360	14.700	14.020	14.690	14.690	11,165,024
2022-11-29	14.430	14.770	14.320	14.410	14.410	11,418,689
2022-11-28	14.660	14.880	14.310	14.460	14.460	14,965,087
2022-11-25	16.200	16.560	15.280	15.540	15.540	23,566,312
2022-11-24	18.000	19.330	16.760	16.890	16.890	35,846,678
2022-11-23	16.230	17.780	16.080	17.780	17.780	10,970,763
2022-11-22	15.420	17.160	15.370	16.160	16.160	18,502,168
2022-11-21	15.780	16.320	15.370	15.600	15.600	16,567,232
2022-11-18	15.210	16.890	15.100	15.800	15.800	24,229,743
2022-11-17	15.130	15.350	14.940	15.350	15.350	7,940,900
2022-11-16	14.710	15.350	14.710	15.080	15.080	7,255,901
2022-11-15	14.590	15.190	14.490	14.810	14.810	6,122,510
2022-11-14	14.590	14.880	14.420	14.610	14.610	5,147,536
2022-11-11	15.500	15.500	14.500	14.690	14.690	9,295,681
2022-11-10	14.530	15.330	14.400	14.910	14.910	9,301,218
2022-11-09	14.420	14.820	14.020	14.590	14.590	7,028,800
2022-11-08	14.300	14.510	14.000	14.440	14.440	5,109,296
2022-11-07	14.430	14.670	14.180	14.320	14.320	5,789,697

← NewerPage 16 of 21 · 1,212 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.