Hunan Copote Science Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	12.360	12.790	12.290	12.470	12.470	4,389,224
2022-02-08	11.910	12.340	11.730	12.270	12.270	4,166,624
2022-02-07	12.100	12.190	11.710	11.860	11.860	3,213,816
2022-01-28	11.530	12.090	11.420	11.860	11.860	5,037,101
2022-01-27	12.240	12.400	11.300	11.420	11.420	6,634,528
2022-01-26	13.020	13.020	11.860	12.170	12.170	7,458,231
2022-01-25	13.170	13.590	12.680	12.700	12.700	10,017,440
2022-01-24	13.610	13.970	13.230	13.480	13.480	15,418,040
2022-01-21	12.520	13.620	12.460	13.620	13.620	7,264,440
2022-01-20	13.280	13.380	12.210	12.380	12.380	10,001,232
2022-01-19	13.030	13.830	13.000	13.390	13.390	7,653,819
2022-01-18	13.380	13.970	12.960	13.070	13.070	9,829,500
2022-01-17	12.900	13.580	12.870	13.420	13.420	11,709,500
2022-01-14	13.250	13.380	12.830	12.870	12.870	8,910,500
2022-01-13	13.500	13.580	13.090	13.300	13.300	11,505,166
2022-01-12	13.800	13.940	13.300	13.310	13.310	21,701,542
2022-01-11	14.300	15.130	14.180	14.360	14.360	31,129,052
2022-01-10	12.400	13.750	12.150	13.750	13.750	10,005,082
2022-01-07	12.590	13.450	12.470	12.500	12.500	6,644,170
2022-01-06	12.790	12.880	12.550	12.650	12.650	3,838,261
2022-01-05	12.530	12.980	12.410	12.920	12.920	6,070,871
2022-01-04	12.390	12.760	12.340	12.600	12.600	3,307,958
2021-12-31	12.580	12.610	12.350	12.420	12.420	2,431,640
2021-12-30	11.980	12.750	11.820	12.490	12.490	5,021,227
2021-12-29	12.360	12.360	11.950	11.990	11.990	3,741,159
2021-12-28	11.900	12.580	11.900	12.390	12.390	3,425,400
2021-12-27	12.180	12.300	11.700	11.990	11.990	3,055,901
2021-12-24	12.430	12.500	12.030	12.120	12.120	3,501,469
2021-12-23	12.680	12.840	12.240	12.420	12.420	4,883,072
2021-12-22	13.050	13.060	12.670	12.810	12.810	6,121,021
2021-12-21	12.570	13.330	12.500	13.240	13.240	9,589,681
2021-12-20	12.550	12.630	12.310	12.570	12.570	5,290,812
2021-12-17	12.470	12.650	12.250	12.420	12.420	4,578,761
2021-12-16	12.350	12.840	12.290	12.540	12.540	6,195,999
2021-12-15	12.450	12.960	12.380	12.440	12.440	8,979,501
2021-12-14	13.340	13.340	12.400	12.600	12.600	13,976,226
2021-12-13	11.880	13.180	11.760	13.180	13.180	11,560,366
2021-12-10	11.650	12.690	11.510	11.980	11.980	7,300,259
2021-12-09	11.330	11.760	11.240	11.640	11.640	4,506,758
2021-12-08	11.480	11.580	11.300	11.360	11.360	4,239,998
2021-12-07	11.350	11.640	11.120	11.640	11.640	7,430,560
2021-12-06	11.300	11.410	11.130	11.300	11.300	4,117,100
2021-12-03	11.590	11.670	11.170	11.300	11.300	5,988,028
2021-12-02	12.090	12.100	11.380	11.440	11.440	10,871,219
2021-12-01	10.660	11.830	10.660	11.830	11.830	5,889,996
2021-11-30	10.630	10.920	10.620	10.750	10.750	1,726,600
2021-11-29	10.680	10.750	10.600	10.630	10.630	1,099,700
2021-11-26	10.810	10.860	10.680	10.790	10.790	1,567,400
2021-11-25	10.810	11.000	10.740	10.870	10.870	1,407,301
2021-11-24	10.840	10.960	10.750	10.860	10.860	1,335,200
2021-11-23	11.060	11.090	10.860	10.890	10.890	1,360,901
2021-11-22	10.940	11.090	10.800	11.010	11.010	1,757,700
2021-11-19	10.970	11.160	10.800	11.090	11.090	1,364,632
2021-11-18	11.170	11.270	10.960	10.970	10.970	1,834,900
2021-11-17	10.890	11.250	10.890	11.170	11.170	2,583,700
2021-11-16	11.080	11.220	10.930	10.930	10.930	2,592,500
2021-11-15	10.880	11.170	10.790	11.100	11.100	2,888,756
2021-11-12	10.880	10.950	10.730	10.870	10.870	2,548,161
2021-11-11	10.550	10.960	10.520	10.810	10.810	2,438,600
2021-11-10	10.560	10.720	10.540	10.700	10.700	2,133,740

← NewerPage 20 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.