Hunan Copote Science Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	18.000	18.110	17.800	17.970	17.970	6,167,100
2025-10-23	17.640	17.990	17.400	17.990	17.990	6,812,800
2025-10-22	17.350	18.040	17.230	17.650	17.650	6,942,681
2025-10-21	17.220	17.360	17.130	17.360	17.360	3,244,401
2025-10-20	17.000	17.250	17.000	17.180	17.180	2,566,300
2025-10-17	17.090	17.180	16.810	16.830	16.830	2,497,700
2025-10-16	17.390	17.390	17.000	17.090	17.090	2,921,581
2025-10-15	17.310	17.550	17.170	17.400	17.400	3,159,000
2025-10-14	17.630	17.640	17.260	17.330	17.330	3,660,600
2025-10-13	17.120	17.550	16.650	17.540	17.540	4,089,551
2025-10-10	17.210	17.650	17.160	17.400	17.400	3,515,700
2025-10-09	17.230	17.400	17.100	17.300	17.300	2,898,200
2025-09-30	17.120	17.500	17.120	17.230	17.230	2,347,000
2025-09-29	16.930	17.180	16.880	17.120	17.120	2,447,800
2025-09-26	17.060	17.170	16.890	16.930	16.930	2,215,300
2025-09-25	17.100	17.250	16.960	17.110	17.110	2,655,675
2025-09-24	16.610	17.090	16.410	17.090	17.090	3,410,403
2025-09-23	17.050	17.050	16.130	16.650	16.650	4,921,300
2025-09-22	17.230	17.280	16.870	17.060	17.060	2,403,400
2025-09-19	17.180	17.360	17.000	17.230	17.230	2,972,900
2025-09-18	17.600	17.690	17.150	17.220	17.220	4,353,631
2025-09-17	17.610	17.770	17.530	17.590	17.590	2,785,350
2025-09-16	17.440	17.770	17.360	17.690	17.690	2,870,625
2025-09-15	17.550	17.660	17.360	17.480	17.480	3,456,174
2025-09-12	17.460	17.880	17.430	17.700	17.700	5,371,523
2025-09-11	17.270	17.540	17.120	17.540	17.540	3,362,690
2025-09-10	17.380	17.440	17.240	17.260	17.260	2,514,600
2025-09-09	17.560	17.560	17.210	17.330	17.330	2,764,000
2025-09-08	17.230	17.590	17.190	17.580	17.580	3,069,900
2025-09-05	17.080	17.290	16.900	17.280	17.280	3,282,701
2025-09-04	16.900	17.260	16.800	17.020	17.020	4,128,250
2025-09-03	17.500	17.530	16.800	16.880	16.880	4,663,500
2025-09-02	17.950	18.040	17.290	17.500	17.500	5,473,901
2025-09-01	17.850	18.160	17.830	17.990	17.990	5,554,327
2025-08-29	18.060	18.090	17.780	17.830	17.830	4,433,200
2025-08-28	18.320	18.450	17.470	18.100	18.100	9,923,139
2025-08-27	19.060	19.380	18.300	18.320	18.320	10,483,801
2025-08-26	19.180	19.340	19.020	19.110	19.110	6,760,042
2025-08-25	19.360	19.460	19.080	19.200	19.200	9,335,000
2025-08-22	19.350	19.420	19.150	19.350	19.350	8,350,640
2025-08-21	19.160	19.730	19.160	19.490	19.490	13,103,905
2025-08-20	19.100	19.200	18.800	19.170	19.170	8,268,701
2025-08-19	18.890	19.350	18.860	19.230	19.230	11,783,967
2025-08-18	18.760	19.070	18.660	19.010	19.010	11,686,810
2025-08-15	18.500	18.760	18.310	18.750	18.750	7,263,400
2025-08-14	18.880	19.120	18.550	18.600	18.600	10,363,750
2025-08-13	18.580	18.970	18.460	18.750	18.750	7,939,810
2025-08-12	18.860	18.870	18.440	18.540	18.540	6,706,000
2025-08-11	18.500	18.910	18.490	18.820	18.820	6,062,715
2025-08-08	18.800	18.890	18.430	18.600	18.600	6,344,001
2025-08-07	18.550	18.960	18.450	18.880	18.880	8,811,322
2025-08-06	18.470	18.690	18.330	18.630	18.630	6,694,710
2025-08-05	18.300	18.450	18.300	18.430	18.430	4,617,910
2025-08-04	18.160	18.350	18.060	18.330	18.330	4,339,951
2025-08-01	18.140	18.330	18.010	18.310	18.310	4,809,310
2025-07-31	18.210	18.440	18.090	18.120	18.120	6,180,601
2025-07-30	18.240	18.500	18.020	18.370	18.370	8,653,415
2025-07-29	18.280	18.330	18.050	18.310	18.310	6,220,802
2025-07-28	18.320	18.410	18.160	18.380	18.380	5,266,700
2025-07-25	18.310	18.500	18.120	18.350	18.350	6,397,200

← NewerPage 5 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.