Hunan Copote Science Technology Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 16.600 | 17.390 | 16.470 | 17.040 | 17.040 | 10,752,761 |
| 2024-10-29 | 17.700 | 17.710 | 16.820 | 16.900 | 16.900 | 15,483,570 |
| 2024-10-28 | 17.180 | 18.280 | 16.510 | 17.570 | 17.570 | 22,098,100 |
| 2024-10-25 | 16.100 | 16.860 | 15.920 | 16.800 | 16.800 | 16,107,601 |
| 2024-10-24 | 15.420 | 16.270 | 15.310 | 15.830 | 15.830 | 10,840,828 |
| 2024-10-23 | 15.360 | 15.990 | 15.140 | 15.540 | 15.540 | 9,239,102 |
| 2024-10-22 | 15.730 | 15.730 | 15.160 | 15.380 | 15.380 | 7,493,717 |
| 2024-10-21 | 15.300 | 15.850 | 15.160 | 15.700 | 15.700 | 9,573,000 |
| 2024-10-18 | 14.820 | 15.400 | 14.790 | 15.200 | 15.200 | 8,796,577 |
| 2024-10-17 | 15.150 | 15.350 | 14.970 | 14.980 | 14.980 | 6,028,000 |
| 2024-10-16 | 14.560 | 15.150 | 14.460 | 14.970 | 14.970 | 6,219,728 |
| 2024-10-15 | 14.790 | 15.320 | 14.650 | 14.720 | 14.720 | 7,926,900 |
| 2024-10-14 | 14.460 | 15.010 | 14.100 | 15.000 | 15.000 | 7,127,146 |
| 2024-10-11 | 14.590 | 14.860 | 14.300 | 14.430 | 14.430 | 6,796,607 |
| 2024-10-10 | 15.230 | 15.350 | 14.300 | 14.690 | 14.690 | 9,139,305 |
| 2024-10-09 | 15.900 | 15.900 | 14.840 | 14.840 | 14.840 | 12,044,545 |
| 2024-10-08 | 17.000 | 17.000 | 15.200 | 16.490 | 16.490 | 21,826,204 |
| 2024-09-30 | 14.700 | 15.580 | 14.290 | 15.580 | 15.580 | 19,273,623 |
| 2024-09-27 | 13.730 | 14.370 | 13.470 | 14.290 | 14.290 | 8,718,701 |
| 2024-09-26 | 13.070 | 13.750 | 13.070 | 13.730 | 13.730 | 9,550,303 |
| 2024-09-25 | 13.210 | 13.510 | 13.060 | 13.200 | 13.200 | 9,572,509 |
| 2024-09-24 | 12.840 | 13.130 | 12.760 | 13.080 | 13.080 | 7,550,681 |
| 2024-09-23 | 12.950 | 13.080 | 12.810 | 12.950 | 12.950 | 6,236,401 |
| 2024-09-20 | 12.750 | 13.100 | 12.670 | 12.980 | 12.980 | 7,826,708 |
| 2024-09-19 | 12.470 | 12.830 | 12.340 | 12.750 | 12.750 | 6,434,816 |
| 2024-09-18 | 12.450 | 12.520 | 12.120 | 12.410 | 12.410 | 4,910,100 |
| 2024-09-13 | 12.400 | 12.750 | 12.400 | 12.450 | 12.450 | 7,053,700 |
| 2024-09-12 | 12.210 | 12.480 | 12.180 | 12.360 | 12.360 | 4,713,000 |
| 2024-09-11 | 12.100 | 12.270 | 12.080 | 12.210 | 12.210 | 2,914,100 |
| 2024-09-10 | 12.290 | 12.300 | 12.000 | 12.260 | 12.260 | 5,452,500 |
| 2024-09-09 | 11.800 | 12.490 | 11.610 | 12.290 | 12.290 | 7,760,900 |
| 2024-09-06 | 11.990 | 12.290 | 11.860 | 11.900 | 11.900 | 3,827,800 |
| 2024-09-05 | 11.930 | 12.180 | 11.880 | 12.080 | 12.080 | 3,598,800 |
| 2024-09-04 | 11.760 | 12.030 | 11.760 | 11.840 | 11.840 | 2,588,700 |
| 2024-09-03 | 11.690 | 11.970 | 11.630 | 11.910 | 11.910 | 3,190,800 |
| 2024-09-02 | 11.860 | 11.970 | 11.580 | 11.600 | 11.600 | 3,307,900 |
| 2024-08-30 | 11.600 | 12.060 | 11.560 | 11.930 | 11.930 | 3,840,200 |
| 2024-08-29 | 11.490 | 11.670 | 11.340 | 11.630 | 11.630 | 2,335,000 |
| 2024-08-28 | 11.300 | 11.620 | 11.180 | 11.530 | 11.530 | 2,422,000 |
| 2024-08-27 | 11.580 | 11.580 | 11.300 | 11.360 | 11.360 | 2,433,300 |
| 2024-08-26 | 11.550 | 11.640 | 11.370 | 11.530 | 11.530 | 2,495,100 |
| 2024-08-23 | 11.690 | 11.750 | 11.380 | 11.490 | 11.490 | 3,148,300 |
| 2024-08-22 | 11.790 | 11.930 | 11.470 | 11.520 | 11.520 | 3,335,900 |
| 2024-08-21 | 11.810 | 12.030 | 11.760 | 11.790 | 11.790 | 2,284,300 |
| 2024-08-20 | 12.090 | 12.140 | 11.820 | 11.850 | 11.850 | 2,958,400 |
| 2024-08-19 | 12.070 | 12.330 | 12.000 | 12.150 | 12.150 | 2,866,800 |
| 2024-08-16 | 12.120 | 12.240 | 12.000 | 12.130 | 12.130 | 3,203,200 |
| 2024-08-15 | 11.900 | 12.230 | 11.820 | 12.090 | 12.090 | 2,979,700 |
| 2024-08-14 | 12.140 | 12.220 | 11.940 | 12.000 | 12.000 | 2,553,500 |
| 2024-08-13 | 11.920 | 12.030 | 11.750 | 12.010 | 12.010 | 2,275,300 |
| 2024-08-12 | 12.050 | 12.140 | 11.820 | 11.920 | 11.920 | 3,357,200 |
| 2024-08-09 | 12.450 | 12.550 | 12.250 | 12.260 | 12.260 | 2,858,708 |
| 2024-08-08 | 12.470 | 12.560 | 12.230 | 12.400 | 12.400 | 3,703,900 |
| 2024-08-07 | 12.660 | 12.810 | 12.560 | 12.600 | 12.600 | 4,747,200 |
| 2024-08-06 | 12.510 | 12.810 | 12.400 | 12.660 | 12.660 | 6,083,700 |
| 2024-08-05 | 12.440 | 13.050 | 12.360 | 12.550 | 12.550 | 7,211,904 |
| 2024-08-02 | 12.810 | 12.950 | 12.450 | 12.500 | 12.500 | 6,776,408 |
| 2024-08-01 | 12.740 | 13.060 | 12.660 | 12.980 | 12.980 | 8,196,920 |
| 2024-07-31 | 12.370 | 12.890 | 12.370 | 12.750 | 12.750 | 9,534,800 |
| 2024-07-30 | 12.160 | 12.540 | 12.070 | 12.500 | 12.500 | 8,566,300 |
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.