Hunan Copote Science Technology Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	18.310	18.500	18.120	18.350	18.350	6,397,200
2025-07-24	18.120	18.300	18.100	18.260	18.260	5,848,203
2025-07-23	18.290	18.380	18.030	18.100	18.100	7,340,610
2025-07-22	18.820	18.840	18.330	18.410	18.410	11,530,710
2025-07-21	18.920	19.070	18.810	18.900	18.900	10,215,410
2025-07-18	19.280	19.660	18.920	19.040	19.040	14,407,700
2025-07-17	18.730	20.660	18.650	19.460	19.460	20,615,201
2025-07-16	19.190	19.190	18.620	18.780	18.780	8,301,315
2025-07-15	19.030	19.380	18.530	19.000	19.000	13,833,027
2025-07-14	19.850	20.160	19.270	19.460	19.460	16,235,904
2025-07-11	18.950	19.850	18.820	19.560	19.560	18,775,800
2025-07-10	19.180	19.320	18.710	18.930	18.930	16,991,300
2025-07-09	19.070	19.760	18.840	19.510	19.510	21,931,401
2025-07-08	18.990	19.090	18.700	19.080	19.080	11,473,601
2025-07-07	19.000	19.250	18.710	19.050	19.050	16,151,401
2025-07-04	18.480	19.300	18.070	18.680	18.680	13,736,028
2025-07-03	18.320	18.530	18.240	18.340	18.340	5,182,100
2025-07-02	18.540	18.680	18.240	18.300	18.300	7,124,701
2025-07-01	18.990	19.100	18.370	18.680	18.680	11,390,900
2025-06-30	18.670	18.940	18.640	18.880	18.880	13,381,244
2025-06-27	18.600	19.080	18.440	18.670	18.670	18,769,102
2025-06-26	18.320	19.200	18.180	18.670	18.670	21,355,200
2025-06-25	17.960	18.380	17.700	18.320	18.320	16,566,701
2025-06-24	17.660	18.170	17.600	17.820	17.820	11,790,801
2025-06-23	16.560	17.550	16.560	17.500	17.500	13,090,100
2025-06-20	17.510	17.510	16.600	16.790	16.790	15,853,986
2025-06-19	17.980	18.880	17.420	17.510	17.510	20,753,885
2025-06-18	17.800	17.950	17.460	17.800	17.800	12,926,800
2025-06-17	18.120	18.120	17.700	17.850	17.850	17,533,500
2025-06-16	17.340	18.330	17.180	18.300	18.300	24,861,400
2025-06-13	17.500	18.120	17.310	17.470	17.470	18,333,900
2025-06-12	17.310	17.760	17.170	17.500	17.500	12,040,500
2025-06-11	17.230	17.520	17.160	17.380	17.380	9,128,601
2025-06-10	17.700	17.700	17.040	17.250	17.250	13,981,100
2025-06-09	17.500	17.660	17.440	17.650	17.650	11,797,900
2025-06-06	17.870	18.320	17.420	17.580	17.580	17,068,100
2025-06-05	18.000	18.110	17.600	17.910	17.910	24,205,936
2025-06-04	18.600	19.000	17.830	18.050	18.050	31,260,296
2025-06-03	19.810	20.950	19.030	19.090	19.090	37,302,617
2025-05-30	21.590	22.450	19.670	19.810	19.810	51,695,998
2025-05-29	18.550	20.410	18.370	20.410	20.410	35,521,073
2025-05-28	19.900	20.480	18.530	18.550	18.550	40,382,802
2025-05-27	19.000	20.090	18.650	19.150	19.150	49,773,605
2025-05-26	16.650	18.260	16.650	18.260	18.260	10,645,502
2025-05-23	16.900	17.170	16.580	16.600	16.600	12,082,500
2025-05-22	17.600	17.890	16.820	17.040	17.040	21,509,716
2025-05-21	17.350	18.980	16.880	17.930	17.930	25,050,501
2025-05-20	16.630	17.480	16.520	17.290	17.290	13,306,011
2025-05-19	16.230	17.020	16.200	16.720	16.720	9,587,916
2025-05-16	15.860	16.530	15.770	16.170	16.170	7,028,910
2025-05-15	16.060	16.080	15.810	15.870	15.870	3,223,610
2025-05-14	16.080	16.240	15.940	16.090	16.090	3,974,900
2025-05-13	16.390	16.430	16.080	16.130	16.130	3,907,185
2025-05-12	16.100	16.450	16.020	16.310	16.310	5,806,195
2025-05-09	16.100	16.270	15.910	15.970	15.970	3,738,560
2025-05-08	15.900	16.180	15.850	16.150	16.150	4,271,900
2025-05-07	16.210	16.320	15.800	15.980	15.980	5,561,801
2025-05-06	15.500	16.130	15.500	16.000	16.000	5,941,201
2025-04-30	15.100	15.590	15.100	15.390	15.390	5,558,900
2025-04-29	14.850	15.460	14.740	15.240	15.240	7,592,310

← NewerPage 6 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.