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
2023-11-02	49.650	49.860	48.910	49.050	24.798	659,397
2023-11-01	49.680	50.180	49.300	49.500	25.026	502,329
2023-10-31	50.430	50.710	49.410	49.710	25.132	749,614
2023-10-30	50.080	50.640	49.630	50.430	25.496	693,401
2023-10-27	49.560	50.550	49.300	50.240	25.400	853,518
2023-10-26	49.120	49.710	48.320	49.560	25.056	740,826
2023-10-25	49.900	50.640	49.100	49.330	24.940	968,576
2023-10-24	47.790	50.180	47.570	49.950	25.253	1,542,650
2023-10-23	49.500	49.790	47.610	47.790	24.161	1,864,984
2023-10-20	52.030	53.600	51.870	52.020	26.300	980,949
2023-10-19	52.940	54.250	52.630	52.830	25.917	839,955
2023-10-18	54.501	54.600	52.920	52.940	25.971	1,030,582
2023-10-17	54.820	54.940	54.020	54.501	26.736	551,619
2023-10-16	55.570	55.881	54.520	54.670	26.819	667,378
2023-10-13	55.900	55.900	55.090	55.400	27.178	841,385
2023-10-12	55.900	56.360	55.450	56.231	27.585	742,548
2023-10-11	56.100	56.330	55.310	55.890	27.418	744,530
2023-10-10	56.040	56.791	55.621	56.000	27.472	804,961
2023-10-09	56.750	56.750	55.750	56.310	27.624	930,914
2023-09-28	56.040	57.071	55.951	56.630	27.781	1,686,003
2023-09-27	58.880	60.201	56.060	57.071	27.997	2,863,489
2023-09-26	54.950	56.970	54.210	56.450	27.693	1,544,257
2023-09-25	55.120	55.510	54.480	54.720	26.844	611,281
2023-09-22	54.100	55.260	53.700	55.120	27.040	966,494
2023-09-21	54.600	55.070	54.020	54.050	26.515	634,676
2023-09-20	55.201	55.700	54.580	54.680	26.824	661,079
2023-09-19	56.910	56.910	55.300	55.321	27.138	852,012
2023-09-18	55.580	56.931	55.181	56.840	27.884	916,589
2023-09-15	55.940	56.490	55.400	55.520	27.236	657,235
2023-09-14	57.880	58.000	55.680	55.940	27.442	1,277,664
2023-09-13	58.420	58.900	57.401	57.870	28.389	1,136,532
2023-09-12	58.990	59.291	58.471	58.950	28.919	793,471
2023-09-11	59.571	59.790	58.801	58.950	28.919	1,156,597
2023-09-08	57.370	59.760	57.370	59.400	29.140	1,449,111
2023-09-07	58.941	58.941	57.320	57.360	28.139	1,168,023
2023-09-06	58.210	59.200	58.110	59.031	28.958	990,896
2023-09-05	59.101	59.521	58.160	58.700	28.796	1,359,653
2023-09-04	59.600	60.370	59.000	59.340	29.110	1,262,241
2023-09-01	59.101	60.300	58.710	59.560	29.218	1,643,565
2023-08-31	58.591	60.601	58.381	59.400	29.140	2,268,648
2023-08-30	57.160	59.480	57.160	59.120	29.002	2,730,697
2023-08-29	53.980	57.880	53.610	57.730	28.321	3,433,734
2023-08-28	58.500	58.500	54.050	54.280	26.628	2,683,978
2023-08-25	56.270	56.480	54.090	54.221	26.599	1,910,082
2023-08-24	57.300	57.950	53.600	56.700	27.815	3,484,421
2023-08-23	58.790	58.790	56.820	57.010	27.967	2,403,928
2023-08-22	60.901	61.531	56.990	58.871	28.880	4,464,449
2023-08-21	62.050	64.851	61.380	61.750	30.293	4,473,926
2023-08-18	60.901	63.250	60.411	61.710	30.273	5,099,217
2023-08-17	58.600	61.960	58.110	61.680	30.258	4,418,401
2023-08-16	60.000	60.971	58.731	58.790	28.841	4,014,666
2023-08-15	62.380	63.320	60.251	61.700	30.268	5,258,503
2023-08-14	59.600	61.680	59.540	61.660	30.249	4,445,329
2023-08-11	59.801	60.501	59.260	59.620	29.248	2,853,221
2023-08-10	58.570	61.131	58.480	60.000	29.434	4,518,655
2023-08-09	57.500	59.171	57.240	58.560	28.728	2,522,255
2023-08-08	56.740	57.740	56.600	57.740	28.325	1,383,345
2023-08-07	57.260	57.440	56.660	56.740	27.835	1,174,170
2023-08-04	57.611	57.850	57.170	57.260	28.090	958,909
2023-08-03	57.471	58.200	57.471	57.611	28.262	763,522

← NewerPage 13 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.