Finework (Hu Nan) New Energy Technology Co. Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	42.810	42.810	41.540	41.580	21.022	957,941
2024-01-25	40.600	42.000	39.870	41.980	21.224	1,086,474
2024-01-24	40.850	40.850	38.990	40.480	20.466	967,390
2024-01-23	40.390	40.880	39.500	40.260	20.354	946,630
2024-01-22	42.800	42.830	40.000	40.380	20.415	951,835
2024-01-19	43.730	43.930	42.500	42.740	21.608	943,064
2024-01-18	44.450	44.770	42.830	43.740	22.114	1,262,478
2024-01-17	46.000	46.120	44.650	44.890	22.695	681,473
2024-01-16	46.280	46.500	45.200	46.080	23.297	760,367
2024-01-15	46.640	46.990	45.900	46.300	23.408	776,182
2024-01-12	47.200	48.080	46.930	46.970	23.747	1,013,307
2024-01-11	46.260	47.300	46.090	47.120	23.823	908,999
2024-01-10	46.800	47.360	46.060	46.500	23.509	834,178
2024-01-09	46.700	47.950	46.390	47.000	23.762	1,124,210
2024-01-08	47.030	47.300	46.150	46.210	23.363	780,077
2024-01-05	47.370	48.300	46.680	47.030	23.777	1,122,120
2024-01-04	47.550	47.850	47.300	47.400	23.964	600,384
2024-01-03	48.510	48.670	47.230	47.780	24.156	1,011,858
2024-01-02	48.620	48.990	48.200	48.510	24.525	939,031
2023-12-29	48.200	49.760	48.000	48.490	24.515	1,351,838
2023-12-28	45.600	48.830	45.320	48.340	24.440	3,000,926
2023-12-27	44.880	45.960	44.590	45.650	23.080	1,410,895
2023-12-26	47.540	47.540	44.560	45.030	22.766	2,398,320
2023-12-25	48.300	48.790	47.290	47.350	23.939	2,154,578
2023-12-22	48.940	49.780	48.040	48.300	24.419	3,786,109
2023-12-21	50.670	50.670	48.540	49.520	25.036	3,546,216
2023-12-20	47.520	51.980	47.520	51.190	25.880	4,053,145
2023-12-19	47.310	47.570	46.810	47.500	24.015	346,910
2023-12-18	48.000	48.010	47.110	47.160	23.843	485,171
2023-12-15	47.880	48.320	47.550	47.930	24.232	475,663
2023-12-14	48.080	48.610	47.770	47.770	24.151	512,540
2023-12-13	48.180	48.780	47.720	48.180	24.359	553,091
2023-12-12	48.180	48.500	47.690	48.340	24.440	534,688
2023-12-11	47.620	48.360	47.020	48.200	24.369	694,581
2023-12-08	48.400	48.650	47.600	47.600	24.065	740,882
2023-12-07	48.800	48.840	47.900	48.100	24.318	844,374
2023-12-06	49.060	49.700	48.870	48.870	24.707	457,856
2023-12-05	49.900	50.020	49.020	49.030	24.788	495,684
2023-12-04	50.360	50.660	49.800	49.910	25.233	376,516
2023-12-01	50.210	50.700	49.920	50.360	25.461	385,707
2023-11-30	51.000	51.090	49.920	50.420	25.491	470,469
2023-11-29	51.330	51.870	50.700	50.800	25.683	556,987
2023-11-28	50.660	51.600	50.400	51.390	25.982	554,686
2023-11-27	50.550	51.200	50.320	50.660	25.612	466,333
2023-11-24	52.020	52.020	50.450	50.550	25.557	834,531
2023-11-23	51.330	52.140	51.270	52.100	26.340	539,657
2023-11-22	52.240	52.681	51.480	51.550	26.062	618,927
2023-11-21	53.101	53.101	52.170	52.370	26.477	663,221
2023-11-20	52.150	53.280	51.860	52.980	26.785	750,659
2023-11-17	52.100	52.410	51.800	52.261	26.421	383,396
2023-11-16	53.150	53.290	52.010	52.010	26.295	819,868
2023-11-15	52.250	53.500	52.000	53.150	26.871	1,195,020
2023-11-14	51.930	52.910	51.690	52.240	26.411	583,473
2023-11-13	51.500	52.070	51.400	51.990	26.285	608,604
2023-11-10	51.110	51.490	50.870	51.300	25.936	443,156
2023-11-09	51.460	52.090	51.140	51.260	25.916	607,167
2023-11-08	51.410	51.610	50.920	51.460	26.017	612,304
2023-11-07	51.000	51.350	50.650	51.300	25.936	727,748
2023-11-06	50.100	51.500	50.100	51.230	25.901	948,039
2023-11-03	49.250	50.930	49.100	50.070	25.314	1,182,706

← NewerPage 12 of 14 · 813 trading daysOlder →

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.