Hunan Copote Science Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 14.790 | 14.980 | 14.480 | 14.480 | 14.480 | 3,191,900 |
| 2025-04-25 | 14.870 | 15.200 | 14.700 | 14.940 | 14.940 | 3,867,000 |
| 2025-04-24 | 15.000 | 15.210 | 14.800 | 14.850 | 14.850 | 4,972,000 |
| 2025-04-23 | 14.950 | 15.750 | 14.930 | 15.140 | 15.140 | 7,350,600 |
| 2025-04-22 | 14.780 | 15.180 | 14.750 | 14.870 | 14.870 | 4,025,300 |
| 2025-04-21 | 14.540 | 14.850 | 14.350 | 14.780 | 14.780 | 3,321,331 |
| 2025-04-18 | 14.430 | 14.630 | 14.310 | 14.540 | 14.540 | 2,669,100 |
| 2025-04-17 | 14.320 | 14.660 | 14.260 | 14.470 | 14.470 | 3,152,448 |
| 2025-04-16 | 14.690 | 14.700 | 14.160 | 14.430 | 14.430 | 3,863,348 |
| 2025-04-15 | 14.680 | 14.790 | 14.480 | 14.740 | 14.740 | 2,878,028 |
| 2025-04-14 | 14.560 | 14.840 | 14.500 | 14.670 | 14.670 | 3,484,520 |
| 2025-04-11 | 14.000 | 14.670 | 14.000 | 14.450 | 14.450 | 4,467,300 |
| 2025-04-10 | 14.270 | 14.660 | 14.270 | 14.290 | 14.290 | 5,592,501 |
| 2025-04-09 | 13.300 | 14.280 | 12.600 | 14.160 | 14.160 | 6,503,700 |
| 2025-04-08 | 13.880 | 14.050 | 13.020 | 13.470 | 13.470 | 6,531,900 |
| 2025-04-07 | 14.050 | 14.670 | 14.000 | 14.000 | 14.000 | 4,968,400 |
| 2025-04-03 | 15.520 | 15.800 | 15.420 | 15.550 | 15.550 | 2,792,800 |
| 2025-04-02 | 15.500 | 15.890 | 15.500 | 15.700 | 15.700 | 2,661,401 |
| 2025-04-01 | 15.460 | 15.750 | 15.460 | 15.610 | 15.610 | 2,566,201 |
| 2025-03-31 | 15.380 | 15.580 | 15.050 | 15.460 | 15.460 | 3,398,200 |
| 2025-03-28 | 15.720 | 15.870 | 15.470 | 15.500 | 15.500 | 2,957,800 |
| 2025-03-27 | 15.830 | 15.990 | 15.600 | 15.760 | 15.760 | 2,949,408 |
| 2025-03-26 | 15.880 | 16.160 | 15.830 | 15.930 | 15.930 | 3,416,484 |
| 2025-03-25 | 16.000 | 16.120 | 15.700 | 15.880 | 15.880 | 3,871,700 |
| 2025-03-24 | 16.380 | 16.500 | 15.510 | 16.030 | 16.030 | 6,786,400 |
| 2025-03-21 | 16.800 | 17.020 | 16.500 | 16.510 | 16.510 | 5,959,200 |
| 2025-03-20 | 17.150 | 17.150 | 16.810 | 16.860 | 16.860 | 5,290,400 |
| 2025-03-19 | 17.100 | 17.240 | 16.900 | 17.210 | 17.210 | 5,954,300 |
| 2025-03-18 | 17.300 | 17.460 | 17.030 | 17.180 | 17.180 | 6,230,400 |
| 2025-03-17 | 17.400 | 17.440 | 17.080 | 17.220 | 17.220 | 6,742,440 |
| 2025-03-14 | 17.820 | 17.860 | 17.160 | 17.370 | 17.370 | 8,491,715 |
| 2025-03-13 | 18.110 | 18.230 | 17.370 | 17.620 | 17.620 | 10,919,500 |
| 2025-03-12 | 18.170 | 18.580 | 17.690 | 18.250 | 18.250 | 20,339,135 |
| 2025-03-11 | 17.430 | 19.370 | 17.260 | 18.180 | 18.180 | 21,130,436 |
| 2025-03-10 | 17.750 | 17.860 | 17.350 | 17.610 | 17.610 | 6,948,685 |
| 2025-03-07 | 17.370 | 18.260 | 17.300 | 17.860 | 17.860 | 13,320,251 |
| 2025-03-06 | 17.200 | 17.580 | 17.180 | 17.430 | 17.430 | 6,734,000 |
| 2025-03-05 | 17.040 | 17.220 | 16.780 | 17.130 | 17.130 | 6,231,201 |
| 2025-03-04 | 16.800 | 17.160 | 16.600 | 17.100 | 17.100 | 5,488,400 |
| 2025-03-03 | 16.920 | 17.280 | 16.600 | 16.800 | 16.800 | 8,662,901 |
| 2025-02-28 | 17.800 | 18.120 | 16.840 | 16.850 | 16.850 | 12,686,201 |
| 2025-02-27 | 18.270 | 19.230 | 17.750 | 18.220 | 18.220 | 16,524,303 |
| 2025-02-26 | 18.060 | 18.810 | 17.560 | 18.410 | 18.410 | 17,100,500 |
| 2025-02-25 | 17.900 | 18.350 | 17.600 | 18.040 | 18.040 | 13,667,801 |
| 2025-02-24 | 18.130 | 18.740 | 17.810 | 18.390 | 18.390 | 21,429,545 |
| 2025-02-21 | 17.260 | 18.240 | 16.830 | 18.130 | 18.130 | 21,917,200 |
| 2025-02-20 | 17.500 | 17.700 | 16.860 | 17.100 | 17.100 | 12,612,042 |
| 2025-02-19 | 17.150 | 17.990 | 16.990 | 17.610 | 17.610 | 13,635,830 |
| 2025-02-18 | 17.300 | 17.900 | 16.930 | 17.320 | 17.320 | 15,315,861 |
| 2025-02-17 | 16.810 | 18.280 | 16.810 | 17.340 | 17.340 | 18,509,061 |
| 2025-02-14 | 17.000 | 17.410 | 16.720 | 16.950 | 16.950 | 18,242,100 |
| 2025-02-13 | 16.700 | 16.730 | 16.270 | 16.420 | 16.420 | 7,098,700 |
| 2025-02-12 | 16.380 | 16.760 | 16.370 | 16.750 | 16.750 | 9,670,901 |
| 2025-02-11 | 16.910 | 16.910 | 16.400 | 16.460 | 16.460 | 17,345,800 |
| 2025-02-10 | 15.700 | 17.160 | 15.610 | 17.160 | 17.160 | 9,252,000 |
| 2025-02-07 | 15.500 | 15.880 | 15.300 | 15.600 | 15.600 | 7,396,700 |
| 2025-02-06 | 15.110 | 15.450 | 14.850 | 15.370 | 15.370 | 5,956,300 |
| 2025-02-05 | 14.780 | 15.190 | 14.780 | 15.110 | 15.110 | 4,986,700 |
| 2025-01-27 | 14.900 | 15.060 | 14.600 | 14.600 | 14.600 | 3,913,100 |
| 2025-01-24 | 14.560 | 14.790 | 14.230 | 14.780 | 14.780 | 4,429,900 |
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.