Finework (Hu Nan) New Energy Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 27.880 | 28.480 | 26.610 | 26.920 | 19.229 | 8,582,527 |
| 2024-07-29 | 28.410 | 29.700 | 27.620 | 28.170 | 20.121 | 10,005,006 |
| 2024-07-26 | 28.500 | 31.360 | 28.010 | 29.280 | 20.914 | 13,237,172 |
| 2024-07-25 | 29.410 | 34.340 | 28.900 | 29.840 | 21.314 | 15,797,621 |
| 2024-07-24 | 23.600 | 28.840 | 23.600 | 28.840 | 20.600 | 10,736,857 |
| 2024-07-23 | 24.500 | 24.990 | 23.800 | 24.030 | 17.164 | 5,004,028 |
| 2024-07-22 | 22.300 | 26.700 | 22.210 | 25.340 | 18.100 | 6,936,675 |
| 2024-07-19 | 21.990 | 22.580 | 21.750 | 22.250 | 15.893 | 1,058,372 |
| 2024-07-18 | 22.350 | 22.350 | 21.310 | 21.790 | 15.564 | 1,340,037 |
| 2024-07-17 | 22.950 | 22.980 | 22.310 | 22.310 | 15.936 | 813,820 |
| 2024-07-16 | 22.680 | 22.950 | 22.400 | 22.900 | 16.357 | 710,689 |
| 2024-07-15 | 23.200 | 23.200 | 22.550 | 22.580 | 16.129 | 1,004,108 |
| 2024-07-12 | 23.700 | 23.730 | 23.140 | 23.200 | 16.571 | 1,152,199 |
| 2024-07-11 | 23.160 | 23.570 | 23.000 | 23.550 | 16.821 | 1,536,107 |
| 2024-07-10 | 22.800 | 23.100 | 22.540 | 22.830 | 16.307 | 1,080,660 |
| 2024-07-09 | 22.450 | 22.960 | 21.860 | 22.900 | 16.357 | 1,653,422 |
| 2024-07-08 | 23.400 | 23.400 | 22.430 | 22.470 | 16.050 | 1,464,492 |
| 2024-07-05 | 23.700 | 23.880 | 23.040 | 23.460 | 16.757 | 1,364,014 |
| 2024-07-04 | 25.050 | 25.080 | 23.520 | 23.680 | 16.914 | 2,090,331 |
| 2024-07-03 | 25.750 | 25.800 | 24.840 | 24.920 | 17.800 | 1,986,913 |
| 2024-07-02 | 26.350 | 26.660 | 25.660 | 25.730 | 18.379 | 1,989,016 |
| 2024-07-01 | 26.880 | 27.120 | 25.930 | 26.480 | 18.914 | 2,937,438 |
| 2024-06-28 | 26.740 | 28.110 | 26.680 | 27.220 | 19.443 | 4,265,287 |
| 2024-06-27 | 26.380 | 27.600 | 26.050 | 26.690 | 19.064 | 3,148,713 |
| 2024-06-26 | 27.150 | 27.150 | 25.300 | 26.580 | 18.986 | 3,380,180 |
| 2024-06-25 | 25.200 | 28.480 | 25.150 | 27.300 | 19.500 | 4,599,093 |
| 2024-06-24 | 26.510 | 27.380 | 25.200 | 25.280 | 18.057 | 2,568,330 |
| 2024-06-21 | 26.900 | 28.160 | 26.280 | 27.050 | 19.321 | 2,745,427 |
| 2024-06-20 | 28.590 | 28.630 | 26.500 | 26.500 | 18.929 | 4,112,319 |
| 2024-06-19 | 28.800 | 29.820 | 28.360 | 28.650 | 20.464 | 4,961,591 |
| 2024-06-18 | 28.000 | 29.000 | 27.100 | 28.950 | 20.679 | 5,160,263 |
| 2024-06-17 | 27.080 | 30.780 | 27.060 | 28.100 | 20.071 | 5,476,585 |
| 2024-06-14 | 26.830 | 27.410 | 26.150 | 26.730 | 19.093 | 3,188,441 |
| 2024-06-13 | 27.120 | 27.800 | 26.800 | 27.410 | 19.579 | 2,946,379 |
| 2024-06-12 | 26.510 | 27.690 | 26.510 | 27.220 | 19.443 | 2,756,691 |
| 2024-06-11 | 26.350 | 27.270 | 24.800 | 26.910 | 19.221 | 2,848,380 |
| 2024-06-07 | 28.000 | 28.490 | 26.300 | 26.770 | 19.121 | 3,232,004 |
| 2024-06-06 | 29.470 | 29.610 | 26.100 | 28.200 | 20.143 | 5,844,916 |
| 2024-06-05 | 43.960 | 44.690 | 42.920 | 43.200 | 21.841 | 5,240,280 |
| 2024-06-04 | 43.950 | 46.080 | 42.450 | 43.200 | 21.841 | 6,293,050 |
| 2024-06-03 | 48.800 | 48.990 | 44.460 | 45.690 | 23.100 | 9,887,153 |
| 2024-05-31 | 43.370 | 49.080 | 41.910 | 49.080 | 24.814 | 10,616,510 |
| 2024-05-30 | 38.110 | 41.580 | 37.400 | 40.900 | 20.678 | 4,872,584 |
| 2024-05-29 | 38.120 | 39.210 | 37.800 | 38.140 | 19.283 | 1,640,423 |
| 2024-05-28 | 37.600 | 39.800 | 37.040 | 38.120 | 19.273 | 2,398,477 |
| 2024-05-27 | 37.800 | 37.800 | 36.500 | 37.040 | 18.727 | 916,285 |
| 2024-05-24 | 38.330 | 38.740 | 37.060 | 37.300 | 18.858 | 1,679,525 |
| 2024-05-23 | 38.480 | 40.130 | 38.150 | 38.790 | 19.611 | 2,355,872 |
| 2024-05-22 | 37.960 | 38.590 | 37.440 | 38.310 | 19.369 | 1,205,205 |
| 2024-05-21 | 39.500 | 39.500 | 37.880 | 37.980 | 19.202 | 1,990,101 |
| 2024-05-20 | 38.900 | 41.590 | 38.810 | 39.760 | 20.102 | 2,535,875 |
| 2024-05-17 | 38.430 | 39.880 | 38.100 | 39.270 | 19.854 | 2,162,228 |
| 2024-05-16 | 37.880 | 39.100 | 37.880 | 38.230 | 19.328 | 1,339,524 |
| 2024-05-15 | 38.190 | 39.300 | 37.730 | 38.420 | 19.424 | 1,711,790 |
| 2024-05-14 | 39.500 | 39.880 | 38.310 | 38.470 | 19.449 | 2,127,438 |
| 2024-05-13 | 40.820 | 40.870 | 39.000 | 39.300 | 19.869 | 3,212,269 |
| 2024-05-10 | 43.600 | 44.930 | 40.710 | 42.030 | 21.249 | 4,661,521 |
| 2024-05-09 | 41.230 | 43.980 | 40.510 | 42.800 | 21.639 | 5,084,207 |
| 2024-05-08 | 38.620 | 42.400 | 37.980 | 42.400 | 21.436 | 5,949,816 |
| 2024-05-07 | 36.860 | 39.590 | 36.550 | 38.840 | 19.637 | 3,883,785 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-06 | 0.2800 CNY |
| 2023-10-20 | 0.8000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.