Hunan Copote Science Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	14.690	14.890	14.220	14.400	14.400	7,039,101
2022-11-03	14.300	15.360	14.200	14.400	14.400	9,356,633
2022-11-02	14.600	14.710	14.230	14.360	14.360	13,166,200
2022-11-01	13.940	15.380	13.850	14.910	14.910	17,530,340
2022-10-31	13.660	14.180	13.440	13.980	13.980	5,092,310
2022-10-28	14.000	14.000	13.330	13.390	13.390	3,512,700
2022-10-27	14.050	14.340	13.840	13.910	13.910	4,140,000
2022-10-26	13.350	14.050	13.350	13.840	13.840	3,480,660
2022-10-25	13.550	13.720	13.000	13.310	13.310	3,687,800
2022-10-24	13.950	14.170	13.590	13.650	13.650	3,535,024
2022-10-21	13.610	14.050	13.400	13.940	13.940	4,194,060
2022-10-20	13.390	13.690	13.220	13.530	13.530	2,797,360
2022-10-19	13.360	13.650	13.100	13.390	13.390	3,209,500
2022-10-18	13.330	13.430	13.160	13.350	13.350	2,333,100
2022-10-17	13.080	13.450	12.850	13.330	13.330	2,897,500
2022-10-14	12.800	13.330	12.790	13.000	13.000	2,865,700
2022-10-13	12.240	13.100	12.200	12.940	12.940	4,507,896
2022-10-12	11.850	12.430	11.810	12.390	12.390	2,121,497
2022-10-11	11.520	11.940	11.520	11.900	11.900	1,523,300
2022-10-10	12.000	12.120	11.560	11.590	11.590	1,376,619
2022-09-30	12.000	12.300	11.930	12.000	12.000	1,416,944
2022-09-29	12.350	12.510	11.950	12.030	12.030	1,835,200
2022-09-28	12.800	12.800	12.220	12.220	12.220	1,508,500
2022-09-27	12.600	12.820	12.400	12.800	12.800	1,615,511
2022-09-26	12.880	13.140	12.580	12.580	12.580	1,988,800
2022-09-23	13.470	13.510	13.020	13.060	13.060	2,810,800
2022-09-22	12.980	14.170	12.910	13.590	13.590	4,453,900
2022-09-21	13.050	13.180	12.660	13.120	13.120	1,409,300
2022-09-20	12.700	13.180	12.660	13.020	13.020	2,095,606
2022-09-19	13.320	13.320	12.600	12.700	12.700	3,281,900
2022-09-16	13.380	13.750	13.190	13.320	13.320	2,143,200
2022-09-15	13.700	13.700	13.230	13.380	13.380	1,685,600
2022-09-14	13.400	13.690	13.320	13.610	13.610	1,730,900
2022-09-13	13.630	13.860	13.560	13.620	13.620	2,008,500
2022-09-09	13.500	13.730	13.370	13.570	13.570	1,906,400
2022-09-08	13.780	13.780	13.510	13.530	13.530	1,419,800
2022-09-07	13.840	13.890	13.650	13.780	13.780	1,632,210
2022-09-06	13.860	13.970	13.750	13.890	13.890	1,633,700
2022-09-05	13.950	14.030	13.690	13.840	13.840	2,050,800
2022-09-02	13.350	14.100	13.350	13.950	13.950	3,464,600
2022-09-01	13.200	13.750	13.200	13.370	13.370	2,022,100
2022-08-31	13.820	13.990	13.190	13.260	13.260	2,768,492
2022-08-30	13.620	13.940	13.620	13.900	13.900	2,096,799
2022-08-29	13.530	13.750	13.300	13.670	13.670	1,540,299
2022-08-26	13.660	13.920	13.530	13.740	13.740	2,061,800
2022-08-25	13.910	13.990	13.320	13.660	13.660	3,331,600
2022-08-24	14.580	14.600	13.860	13.940	13.940	4,516,592
2022-08-23	14.750	14.770	14.530	14.570	14.570	3,482,542
2022-08-22	14.810	14.950	14.590	14.850	14.850	5,279,337
2022-08-19	14.100	14.810	14.090	14.810	14.810	8,354,902
2022-08-18	14.150	14.450	13.780	14.160	14.160	3,760,900
2022-08-17	14.340	14.590	14.140	14.200	14.200	3,886,100
2022-08-16	14.260	14.580	14.160	14.390	14.390	3,871,900
2022-08-15	14.460	14.460	14.200	14.250	14.250	3,912,900
2022-08-12	14.430	14.700	14.380	14.510	14.510	3,106,500
2022-08-11	14.660	14.730	14.430	14.460	14.460	3,571,292
2022-08-10	14.650	14.670	14.430	14.570	14.570	3,596,900
2022-08-09	14.750	14.990	14.580	14.650	14.650	4,087,630
2022-08-08	14.520	14.860	14.490	14.810	14.810	3,967,064
2022-08-05	15.100	15.220	14.490	14.750	14.750	7,179,399

← NewerPage 17 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.