Hunan Copote Science Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 14.500 | 14.830 | 14.320 | 14.330 | 14.330 | 4,412,300 |
| 2025-01-22 | 14.670 | 14.670 | 14.310 | 14.330 | 14.330 | 3,188,600 |
| 2025-01-21 | 14.850 | 14.930 | 14.500 | 14.670 | 14.670 | 3,554,800 |
| 2025-01-20 | 14.550 | 15.200 | 14.400 | 14.780 | 14.780 | 5,274,400 |
| 2025-01-17 | 14.490 | 14.540 | 14.320 | 14.420 | 14.420 | 2,907,200 |
| 2025-01-16 | 14.450 | 14.750 | 14.370 | 14.490 | 14.490 | 3,938,500 |
| 2025-01-15 | 14.670 | 14.800 | 14.380 | 14.460 | 14.460 | 4,973,900 |
| 2025-01-14 | 14.160 | 14.680 | 14.020 | 14.660 | 14.660 | 6,772,501 |
| 2025-01-13 | 13.530 | 14.220 | 13.130 | 13.920 | 13.920 | 5,195,800 |
| 2025-01-10 | 14.110 | 14.310 | 13.550 | 13.560 | 13.560 | 4,947,300 |
| 2025-01-09 | 13.860 | 14.340 | 13.860 | 14.200 | 14.200 | 5,459,300 |
| 2025-01-08 | 13.800 | 14.060 | 13.370 | 13.860 | 13.860 | 4,922,800 |
| 2025-01-07 | 13.460 | 13.920 | 13.460 | 13.890 | 13.890 | 4,095,300 |
| 2025-01-06 | 13.620 | 13.740 | 13.100 | 13.460 | 13.460 | 5,319,501 |
| 2025-01-03 | 14.400 | 14.540 | 13.590 | 13.700 | 13.700 | 6,286,200 |
| 2025-01-02 | 14.950 | 15.150 | 14.310 | 14.400 | 14.400 | 5,653,701 |
| 2024-12-31 | 15.730 | 15.730 | 14.890 | 14.950 | 14.950 | 5,804,500 |
| 2024-12-30 | 15.770 | 15.930 | 15.300 | 15.540 | 15.540 | 4,933,001 |
| 2024-12-27 | 15.800 | 16.140 | 15.590 | 15.870 | 15.870 | 5,340,600 |
| 2024-12-26 | 15.760 | 16.100 | 15.610 | 15.800 | 15.800 | 4,864,655 |
| 2024-12-25 | 16.450 | 16.640 | 15.420 | 15.790 | 15.790 | 8,525,355 |
| 2024-12-24 | 16.640 | 16.950 | 16.240 | 16.600 | 16.600 | 6,467,255 |
| 2024-12-23 | 18.090 | 18.100 | 16.540 | 16.590 | 16.590 | 10,999,401 |
| 2024-12-20 | 17.990 | 18.550 | 17.650 | 18.150 | 18.150 | 10,842,600 |
| 2024-12-19 | 17.640 | 18.250 | 17.310 | 17.980 | 17.980 | 10,217,655 |
| 2024-12-18 | 17.820 | 18.470 | 17.440 | 17.700 | 17.700 | 12,420,400 |
| 2024-12-17 | 18.760 | 18.900 | 17.150 | 17.200 | 17.200 | 11,932,155 |
| 2024-12-16 | 18.950 | 19.150 | 18.210 | 18.800 | 18.800 | 13,072,100 |
| 2024-12-13 | 19.800 | 20.110 | 18.930 | 19.070 | 19.070 | 16,485,001 |
| 2024-12-12 | 18.970 | 20.480 | 18.300 | 20.120 | 20.120 | 27,302,483 |
| 2024-12-11 | 18.120 | 19.770 | 17.610 | 19.110 | 19.110 | 31,702,475 |
| 2024-12-10 | 17.990 | 18.870 | 17.600 | 18.870 | 18.870 | 20,145,101 |
| 2024-12-09 | 17.090 | 17.350 | 16.860 | 17.150 | 17.150 | 6,903,900 |
| 2024-12-06 | 17.160 | 17.300 | 16.870 | 17.110 | 17.110 | 6,532,200 |
| 2024-12-05 | 16.660 | 17.280 | 16.500 | 17.060 | 17.060 | 7,015,700 |
| 2024-12-04 | 17.440 | 17.440 | 16.500 | 16.670 | 16.670 | 9,483,300 |
| 2024-12-03 | 16.650 | 17.950 | 16.220 | 17.510 | 17.510 | 14,503,539 |
| 2024-12-02 | 16.280 | 16.630 | 16.100 | 16.550 | 16.550 | 5,529,928 |
| 2024-11-29 | 15.980 | 16.530 | 15.910 | 16.270 | 16.270 | 5,402,739 |
| 2024-11-28 | 16.170 | 16.430 | 15.990 | 16.040 | 16.040 | 5,397,801 |
| 2024-11-27 | 15.680 | 16.000 | 15.110 | 15.960 | 15.960 | 4,526,200 |
| 2024-11-26 | 15.880 | 16.150 | 15.650 | 15.690 | 15.690 | 4,254,501 |
| 2024-11-25 | 15.550 | 16.180 | 15.350 | 15.940 | 15.940 | 6,681,000 |
| 2024-11-22 | 16.300 | 16.600 | 15.560 | 15.590 | 15.590 | 5,617,075 |
| 2024-11-21 | 16.100 | 16.400 | 15.980 | 16.220 | 16.220 | 4,441,101 |
| 2024-11-20 | 15.600 | 16.350 | 15.510 | 16.150 | 16.150 | 5,612,400 |
| 2024-11-19 | 15.300 | 15.650 | 15.130 | 15.640 | 15.640 | 5,462,200 |
| 2024-11-18 | 16.360 | 16.580 | 15.100 | 15.310 | 15.310 | 7,421,800 |
| 2024-11-15 | 16.780 | 17.210 | 16.250 | 16.310 | 16.310 | 6,915,139 |
| 2024-11-14 | 17.370 | 17.480 | 16.750 | 16.780 | 16.780 | 6,743,700 |
| 2024-11-13 | 17.590 | 17.810 | 17.060 | 17.480 | 17.480 | 11,642,610 |
| 2024-11-12 | 18.400 | 19.030 | 17.710 | 17.970 | 17.970 | 18,176,400 |
| 2024-11-11 | 16.810 | 18.370 | 16.800 | 17.940 | 17.940 | 14,189,400 |
| 2024-11-08 | 17.110 | 17.580 | 16.860 | 16.950 | 16.950 | 8,027,700 |
| 2024-11-07 | 16.770 | 17.070 | 16.570 | 17.020 | 17.020 | 7,009,278 |
| 2024-11-06 | 17.040 | 17.150 | 16.580 | 16.920 | 16.920 | 9,102,700 |
| 2024-11-05 | 16.660 | 17.390 | 16.500 | 17.020 | 17.020 | 11,167,600 |
| 2024-11-04 | 16.300 | 16.690 | 16.010 | 16.660 | 16.660 | 5,869,100 |
| 2024-11-01 | 17.790 | 17.880 | 16.250 | 16.320 | 16.320 | 15,614,454 |
| 2024-10-31 | 16.850 | 18.430 | 16.830 | 18.050 | 18.050 | 19,297,381 |
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.