Finework (Hu Nan) New Energy Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 36.600 | 37.250 | 36.460 | 36.860 | 18.636 | 1,136,144 |
| 2024-04-30 | 37.360 | 37.730 | 35.700 | 36.160 | 18.282 | 1,627,205 |
| 2024-04-29 | 36.500 | 37.610 | 36.380 | 37.400 | 18.909 | 1,694,078 |
| 2024-04-26 | 35.590 | 37.360 | 34.880 | 36.730 | 18.570 | 3,621,584 |
| 2024-04-25 | 39.510 | 40.400 | 39.200 | 39.680 | 20.061 | 1,559,291 |
| 2024-04-24 | 37.950 | 40.280 | 37.950 | 39.600 | 20.021 | 1,773,385 |
| 2024-04-23 | 37.720 | 38.980 | 37.250 | 38.280 | 19.353 | 1,404,209 |
| 2024-04-22 | 36.700 | 38.500 | 35.530 | 37.900 | 19.161 | 1,697,322 |
| 2024-04-19 | 36.880 | 37.490 | 36.390 | 36.720 | 18.565 | 1,271,196 |
| 2024-04-18 | 37.510 | 38.220 | 36.820 | 37.350 | 18.883 | 1,477,772 |
| 2024-04-17 | 35.670 | 37.850 | 35.670 | 37.810 | 19.116 | 1,757,492 |
| 2024-04-16 | 38.200 | 38.200 | 34.000 | 34.670 | 17.528 | 2,011,098 |
| 2024-04-15 | 40.810 | 41.880 | 37.930 | 38.540 | 19.485 | 2,147,620 |
| 2024-04-12 | 42.450 | 43.320 | 40.940 | 41.220 | 20.840 | 2,389,351 |
| 2024-04-11 | 45.620 | 45.620 | 42.660 | 42.800 | 21.639 | 3,213,857 |
| 2024-04-10 | 47.000 | 48.800 | 45.580 | 45.620 | 23.064 | 4,147,533 |
| 2024-04-09 | 45.170 | 47.280 | 44.670 | 47.210 | 23.868 | 4,320,871 |
| 2024-04-08 | 44.600 | 45.770 | 43.510 | 45.650 | 23.080 | 3,423,563 |
| 2024-04-03 | 46.000 | 46.500 | 44.450 | 44.720 | 22.609 | 3,622,452 |
| 2024-04-02 | 46.990 | 47.960 | 45.760 | 46.700 | 23.610 | 5,505,274 |
| 2024-04-01 | 50.400 | 50.480 | 46.800 | 47.950 | 24.242 | 9,706,721 |
| 2024-03-29 | 40.090 | 49.860 | 40.090 | 49.860 | 25.208 | 10,609,811 |
| 2024-03-28 | 38.870 | 43.000 | 38.870 | 41.550 | 21.007 | 2,532,008 |
| 2024-03-27 | 39.950 | 40.300 | 38.970 | 39.040 | 19.738 | 980,606 |
| 2024-03-26 | 39.210 | 39.980 | 39.040 | 39.880 | 20.162 | 920,926 |
| 2024-03-25 | 41.600 | 41.750 | 39.290 | 39.290 | 19.864 | 1,966,947 |
| 2024-03-22 | 43.000 | 43.210 | 41.500 | 42.000 | 21.234 | 2,971,077 |
| 2024-03-21 | 42.450 | 46.860 | 41.230 | 44.180 | 22.336 | 3,805,236 |
| 2024-03-20 | 41.800 | 42.090 | 41.500 | 42.090 | 21.280 | 1,176,316 |
| 2024-03-19 | 42.310 | 42.750 | 41.870 | 41.900 | 21.184 | 1,361,675 |
| 2024-03-18 | 41.360 | 42.270 | 41.250 | 42.270 | 21.371 | 1,675,095 |
| 2024-03-15 | 41.530 | 41.620 | 40.730 | 41.580 | 21.022 | 1,602,101 |
| 2024-03-14 | 40.750 | 41.300 | 39.880 | 40.910 | 20.683 | 1,080,284 |
| 2024-03-13 | 41.010 | 41.490 | 40.830 | 40.990 | 20.724 | 1,064,763 |
| 2024-03-12 | 40.500 | 41.500 | 40.500 | 41.150 | 20.804 | 1,311,613 |
| 2024-03-11 | 39.890 | 40.920 | 39.890 | 40.600 | 20.526 | 1,201,980 |
| 2024-03-08 | 41.130 | 41.130 | 39.600 | 40.310 | 20.380 | 1,197,208 |
| 2024-03-07 | 39.880 | 41.680 | 39.310 | 40.330 | 20.390 | 1,895,952 |
| 2024-03-06 | 38.300 | 40.710 | 38.160 | 40.300 | 20.375 | 1,939,221 |
| 2024-03-05 | 40.380 | 40.380 | 39.020 | 39.030 | 19.733 | 1,206,138 |
| 2024-03-04 | 38.910 | 39.700 | 38.090 | 39.700 | 20.071 | 1,326,423 |
| 2024-03-01 | 39.100 | 39.770 | 38.790 | 39.200 | 19.819 | 1,559,781 |
| 2024-02-29 | 37.530 | 39.940 | 37.340 | 39.150 | 19.793 | 1,965,481 |
| 2024-02-28 | 42.100 | 42.590 | 37.230 | 37.230 | 18.823 | 3,518,280 |
| 2024-02-27 | 42.060 | 43.970 | 40.610 | 42.800 | 21.639 | 3,733,902 |
| 2024-02-26 | 39.470 | 43.500 | 38.800 | 42.450 | 21.462 | 3,852,745 |
| 2024-02-23 | 36.690 | 38.780 | 36.300 | 38.780 | 19.606 | 2,652,616 |
| 2024-02-22 | 35.080 | 35.980 | 34.910 | 35.980 | 18.191 | 1,082,144 |
| 2024-02-21 | 34.400 | 36.120 | 34.020 | 35.140 | 17.766 | 1,151,575 |
| 2024-02-20 | 34.290 | 34.810 | 33.520 | 34.710 | 17.549 | 686,569 |
| 2024-02-19 | 33.110 | 34.790 | 33.100 | 34.290 | 17.336 | 1,131,005 |
| 2024-02-08 | 30.100 | 33.360 | 29.800 | 33.190 | 16.780 | 1,301,911 |
| 2024-02-07 | 30.850 | 31.220 | 29.500 | 30.050 | 15.193 | 1,106,113 |
| 2024-02-06 | 29.800 | 32.090 | 28.080 | 30.850 | 15.597 | 1,240,945 |
| 2024-02-05 | 34.490 | 34.500 | 29.530 | 30.450 | 15.395 | 1,631,977 |
| 2024-02-02 | 37.290 | 37.790 | 34.070 | 35.010 | 17.700 | 1,208,135 |
| 2024-02-01 | 36.600 | 36.910 | 35.900 | 36.560 | 18.484 | 826,256 |
| 2024-01-31 | 39.120 | 39.120 | 36.660 | 36.880 | 18.646 | 865,278 |
| 2024-01-30 | 40.220 | 40.720 | 38.700 | 38.830 | 19.631 | 937,371 |
| 2024-01-29 | 42.100 | 44.440 | 40.450 | 40.510 | 20.481 | 1,289,935 |
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.