Hunan Copote Science Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	15.110	15.460	14.800	15.100	15.100	8,154,410
2022-08-03	14.630	15.870	14.540	15.330	15.330	13,993,787
2022-08-02	14.220	14.900	13.500	14.570	14.570	10,449,337
2022-08-01	14.030	14.590	13.760	14.470	14.470	9,025,447
2022-07-29	13.580	14.940	13.550	14.230	14.230	15,173,370
2022-07-28	13.550	13.700	13.500	13.580	13.580	2,492,400
2022-07-27	13.520	13.640	13.370	13.500	13.500	1,708,100
2022-07-26	13.160	13.520	13.060	13.510	13.510	2,229,200
2022-07-25	13.360	13.490	13.110	13.180	13.180	2,417,800
2022-07-22	13.510	13.670	13.250	13.360	13.360	2,211,600
2022-07-21	13.510	13.910	13.450	13.510	13.510	2,944,200
2022-07-20	13.700	13.760	13.430	13.510	13.510	3,510,100
2022-07-19	13.400	13.670	13.220	13.420	13.420	3,522,200
2022-07-18	12.980	13.280	12.950	13.250	13.250	2,578,652
2022-07-15	13.300	13.380	12.900	12.900	12.900	3,139,952
2022-07-14	13.390	13.540	13.270	13.300	13.300	1,980,000
2022-07-13	12.930	13.460	12.900	13.400	13.400	2,384,979
2022-07-12	13.380	13.380	13.030	13.060	13.060	2,301,930
2022-07-11	13.880	13.930	13.200	13.310	13.310	3,749,330
2022-07-08	13.570	14.100	13.570	13.890	13.890	3,857,300
2022-07-07	13.510	13.870	13.460	13.620	13.620	2,576,600
2022-07-06	13.610	13.880	13.350	13.480	13.480	2,771,310
2022-07-05	13.990	14.090	13.400	13.560	13.560	5,395,000
2022-07-04	14.250	14.250	13.910	14.000	14.000	3,006,500
2022-07-01	14.010	14.340	13.800	14.230	14.230	4,111,061
2022-06-30	14.000	14.150	13.950	14.000	14.000	2,702,800
2022-06-29	14.260	14.710	14.010	14.030	14.030	5,277,200
2022-06-28	14.060	14.550	13.950	14.420	14.420	4,705,874
2022-06-27	14.160	14.420	14.060	14.150	14.150	3,573,469
2022-06-24	14.220	14.250	14.030	14.080	14.080	2,747,700
2022-06-23	13.800	14.270	13.800	14.240	14.240	4,066,652
2022-06-22	14.090	14.140	13.830	13.830	13.830	3,485,800
2022-06-21	14.110	14.290	13.800	14.070	14.070	3,933,324
2022-06-20	14.200	14.310	14.080	14.110	14.110	3,305,652
2022-06-17	14.400	14.400	13.920	14.200	14.200	4,822,762
2022-06-16	14.040	14.620	14.040	14.410	14.410	5,951,348
2022-06-15	14.160	14.450	14.040	14.040	14.040	4,784,900
2022-06-14	14.520	14.550	13.800	14.180	14.180	6,272,900
2022-06-13	14.680	14.980	14.370	14.490	14.490	7,143,303
2022-06-10	14.820	15.150	14.740	14.880	14.880	6,859,711
2022-06-09	15.300	15.470	14.710	14.800	14.800	9,216,800
2022-06-08	15.780	16.130	14.910	15.250	15.250	12,121,460
2022-06-07	15.300	16.190	15.210	15.780	15.780	12,965,181
2022-06-06	15.950	16.290	15.310	15.570	15.570	19,169,766
2022-06-02	18.730	18.870	16.640	16.640	16.640	27,861,979
2022-06-01	16.300	18.490	15.860	18.490	18.490	21,089,337
2022-05-31	15.990	17.000	15.520	16.810	16.810	18,721,500
2022-05-30	15.380	17.480	15.280	16.330	16.330	21,396,738
2022-05-27	14.800	16.130	14.490	15.910	15.910	22,165,469
2022-05-26	14.210	14.970	14.110	14.660	14.660	10,049,387
2022-05-25	14.000	14.690	13.860	14.440	14.440	10,480,900
2022-05-24	14.280	14.640	13.920	14.020	14.020	11,147,197
2022-05-23	13.700	14.750	13.700	14.240	14.240	11,072,963
2022-05-20	13.500	14.540	13.440	13.880	13.880	14,995,119
2022-05-19	13.380	14.550	13.120	13.710	13.710	16,527,248
2022-05-18	12.140	13.280	12.080	13.280	13.280	6,763,100
2022-05-17	12.280	12.280	11.950	12.070	12.070	2,567,600
2022-05-16	12.190	12.400	12.080	12.240	12.240	3,432,400
2022-05-13	12.000	12.200	11.890	12.060	12.060	3,106,800
2022-05-12	11.810	12.290	11.810	11.930	11.930	3,482,170

← NewerPage 18 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.