Hunan Copote Science Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	12.340	12.480	11.890	11.890	11.890	5,079,600
2022-05-10	12.200	12.290	11.770	12.240	12.240	5,044,401
2022-05-09	11.680	12.230	11.500	12.000	12.000	6,091,287
2022-05-06	11.280	12.200	11.150	11.700	11.700	6,261,174
2022-05-05	11.300	11.650	11.100	11.520	11.520	3,864,517
2022-04-29	10.930	11.480	10.820	11.340	11.340	5,233,902
2022-04-28	11.500	11.760	10.730	10.800	10.800	6,244,158
2022-04-27	11.250	11.480	10.770	11.410	11.410	6,639,209
2022-04-26	11.300	11.900	11.050	11.240	11.240	10,243,280
2022-04-25	12.500	12.800	12.280	12.280	12.280	6,657,965
2022-04-22	14.350	14.500	13.640	13.640	13.640	17,897,262
2022-04-21	16.000	16.560	14.490	15.160	15.160	31,101,852
2022-04-20	15.000	15.750	14.500	15.750	15.750	19,665,439
2022-04-19	13.120	14.320	13.010	14.320	14.320	5,945,803
2022-04-18	13.150	13.280	12.540	13.020	13.020	3,547,500
2022-04-15	14.050	14.050	13.050	13.300	13.300	8,105,088
2022-04-14	14.150	14.550	13.800	14.300	14.300	8,538,340
2022-04-13	13.500	14.890	13.150	14.300	14.300	14,531,535
2022-04-12	13.300	13.600	13.040	13.540	13.540	5,424,628
2022-04-11	14.800	14.800	13.160	13.740	13.740	9,447,615
2022-04-08	14.130	14.130	13.320	13.540	13.540	6,048,500
2022-04-07	13.780	14.200	13.750	14.120	14.120	7,152,061
2022-04-06	13.470	13.970	13.370	13.960	13.960	6,011,474
2022-04-01	13.100	13.790	13.000	13.490	13.490	6,272,695
2022-03-31	13.060	13.320	12.890	13.300	13.300	4,316,989
2022-03-30	12.810	13.030	12.720	13.000	13.000	3,142,263
2022-03-29	13.130	13.440	12.750	12.940	12.940	4,631,628
2022-03-28	12.960	13.210	12.770	13.090	13.090	3,800,473
2022-03-25	12.620	13.250	12.600	13.040	13.040	4,016,492
2022-03-24	12.910	12.910	12.450	12.620	12.620	2,897,693
2022-03-23	12.990	13.190	12.770	12.950	12.950	2,974,008
2022-03-22	13.170	13.210	12.930	13.070	13.070	2,709,309
2022-03-21	13.250	13.300	12.880	13.150	13.150	3,816,717
2022-03-18	12.510	13.150	12.510	13.090	13.090	4,538,000
2022-03-17	12.900	12.950	12.520	12.620	12.620	3,123,567
2022-03-16	12.160	12.790	12.020	12.650	12.650	4,622,093
2022-03-15	12.470	12.680	11.970	11.970	11.970	4,170,463
2022-03-14	12.900	13.040	12.500	12.550	12.550	2,895,100
2022-03-11	12.360	13.070	12.250	13.040	13.040	4,116,634
2022-03-10	12.900	13.200	12.500	12.550	12.550	3,578,425
2022-03-09	12.840	12.880	12.040	12.750	12.750	4,378,734
2022-03-08	13.050	13.180	12.700	12.700	12.700	4,072,778
2022-03-07	13.430	13.480	12.970	13.100	13.100	2,999,016
2022-03-04	13.540	13.620	13.250	13.260	13.260	3,775,533
2022-03-03	13.930	14.080	13.600	13.670	13.670	3,410,937
2022-03-02	13.730	13.990	13.600	13.930	13.930	3,489,738
2022-03-01	13.350	13.850	13.260	13.830	13.830	5,770,372
2022-02-28	13.350	13.450	12.950	13.360	13.360	3,698,849
2022-02-25	13.300	13.600	13.100	13.390	13.390	4,990,956
2022-02-24	13.500	13.580	12.970	13.190	13.190	5,743,802
2022-02-23	13.450	13.640	13.250	13.600	13.600	5,164,332
2022-02-22	13.480	13.820	13.320	13.440	13.440	5,189,109
2022-02-21	13.100	13.630	12.970	13.620	13.620	8,060,011
2022-02-18	12.670	13.210	12.520	13.130	13.130	7,038,700
2022-02-17	12.650	13.230	12.450	12.770	12.770	6,049,466
2022-02-16	12.760	12.880	12.500	12.660	12.660	3,189,533
2022-02-15	12.850	12.990	12.450	12.560	12.560	4,046,749
2022-02-14	12.190	13.210	11.910	12.760	12.760	6,406,111
2022-02-11	12.140	12.520	11.960	12.160	12.160	3,673,100
2022-02-10	12.480	12.500	12.140	12.310	12.310	3,373,592

← NewerPage 19 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.