Finework (Hu Nan) New Energy Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 109.47 | 114.78 | 107.18 | 108.95 | 108.95 | 3,480,293 |
| 2026-07-22 | 112.45 | 116.60 | 108.00 | 109.78 | 109.78 | 5,154,191 |
| 2026-07-21 | 103.01 | 112.54 | 92.000 | 111.99 | 111.99 | 7,699,387 |
| 2026-07-20 | 118.82 | 119.88 | 99.580 | 102.05 | 102.05 | 7,301,630 |
| 2026-07-17 | 129.77 | 130.06 | 112.01 | 113.10 | 113.10 | 7,137,084 |
| 2026-07-16 | 142.07 | 144.09 | 127.00 | 129.94 | 129.94 | 7,007,248 |
| 2026-07-15 | 142.01 | 150.08 | 142.01 | 145.22 | 145.22 | 5,953,496 |
| 2026-07-14 | 153.03 | 153.03 | 138.00 | 142.00 | 142.00 | 8,950,522 |
| 2026-07-13 | 173.18 | 175.27 | 148.39 | 153.00 | 153.00 | 10,957,020 |
| 2026-07-10 | 164.01 | 194.59 | 163.90 | 179.20 | 179.20 | 12,943,138 |
| 2026-07-09 | 157.51 | 170.61 | 156.23 | 168.55 | 168.55 | 7,509,267 |
| 2026-07-08 | 167.66 | 170.48 | 157.33 | 157.79 | 157.79 | 5,969,961 |
| 2026-07-07 | 172.63 | 184.98 | 163.10 | 168.20 | 168.20 | 8,524,017 |
| 2026-07-06 | 194.82 | 195.00 | 173.52 | 175.79 | 175.79 | 9,708,660 |
| 2026-07-03 | 162.96 | 188.00 | 160.58 | 182.00 | 182.00 | 12,553,826 |
| 2026-07-02 | 161.00 | 167.00 | 158.49 | 162.95 | 162.95 | 6,543,614 |
| 2026-07-01 | 150.00 | 163.99 | 149.66 | 161.50 | 161.50 | 8,156,100 |
| 2026-06-30 | 155.00 | 158.64 | 149.20 | 153.95 | 153.95 | 7,895,878 |
| 2026-06-29 | 154.50 | 158.00 | 148.99 | 153.10 | 153.10 | 6,942,191 |
| 2026-06-26 | 140.58 | 158.88 | 139.12 | 155.56 | 155.56 | 10,990,101 |
| 2026-06-25 | 142.27 | 148.75 | 138.21 | 144.82 | 144.82 | 7,372,422 |
| 2026-06-24 | 140.58 | 148.99 | 137.80 | 145.13 | 145.13 | 7,950,222 |
| 2026-06-23 | 137.62 | 146.58 | 133.50 | 142.00 | 142.00 | 7,471,723 |
| 2026-06-22 | 142.17 | 143.83 | 132.28 | 139.96 | 139.96 | 8,964,479 |
| 2026-06-18 | 130.14 | 145.50 | 128.00 | 141.56 | 141.56 | 10,405,190 |
| 2026-06-17 | 122.00 | 132.50 | 119.82 | 129.90 | 129.90 | 8,939,250 |
| 2026-06-16 | 121.89 | 124.44 | 117.76 | 121.60 | 121.60 | 5,067,456 |
| 2026-06-15 | 117.02 | 120.00 | 115.09 | 119.50 | 119.50 | 4,712,570 |
| 2026-06-12 | 119.80 | 123.97 | 116.01 | 117.00 | 117.00 | 4,218,643 |
| 2026-06-11 | 117.00 | 117.91 | 113.88 | 116.81 | 116.81 | 2,854,992 |
| 2026-06-10 | 120.42 | 122.28 | 115.52 | 117.65 | 117.65 | 3,463,381 |
| 2026-06-09 | 121.32 | 122.90 | 117.66 | 121.63 | 121.63 | 3,799,065 |
| 2026-06-08 | 126.33 | 131.63 | 119.00 | 119.75 | 119.75 | 5,556,116 |
| 2026-06-05 | 128.00 | 135.00 | 123.55 | 129.99 | 129.99 | 7,274,563 |
| 2026-06-04 | 132.00 | 134.00 | 125.80 | 126.54 | 126.54 | 4,753,046 |
| 2026-06-03 | 126.93 | 135.60 | 126.00 | 130.08 | 130.08 | 5,501,690 |
| 2026-06-02 | 131.31 | 132.08 | 124.00 | 127.90 | 127.90 | 3,685,708 |
| 2026-06-01 | 132.48 | 136.06 | 128.50 | 128.74 | 128.74 | 3,889,474 |
| 2026-05-29 | 137.91 | 145.98 | 131.00 | 132.48 | 132.48 | 5,972,324 |
| 2026-05-28 | 139.67 | 146.39 | 137.51 | 142.90 | 142.90 | 7,373,906 |
| 2026-05-27 | 139.00 | 142.79 | 129.69 | 139.57 | 139.57 | 8,731,876 |
| 2026-05-26 | 141.00 | 141.00 | 130.83 | 133.97 | 133.97 | 6,391,941 |
| 2026-05-25 | 148.02 | 148.50 | 138.00 | 142.88 | 142.88 | 5,474,536 |
| 2026-05-22 | 140.15 | 148.50 | 135.00 | 146.18 | 146.18 | 5,753,874 |
| 2026-05-21 | 150.00 | 151.00 | 139.78 | 140.20 | 140.20 | 6,080,285 |
| 2026-05-20 | 142.00 | 153.97 | 142.00 | 149.95 | 149.95 | 7,565,314 |
| 2026-05-19 | 148.66 | 149.00 | 141.00 | 143.16 | 143.16 | 5,191,989 |
| 2026-05-18 | 154.69 | 163.33 | 145.26 | 146.79 | 146.79 | 11,539,455 |
| 2026-05-15 | 223.00 | 227.46 | 213.00 | 216.96 | 154.97 | 6,063,036 |
| 2026-05-14 | 242.76 | 242.76 | 223.00 | 223.10 | 159.36 | 9,535,047 |
| 2026-05-13 | 227.54 | 247.99 | 224.00 | 243.17 | 173.69 | 11,081,823 |
| 2026-05-12 | 252.70 | 253.99 | 224.00 | 227.20 | 162.29 | 11,293,946 |
| 2026-05-11 | 241.00 | 262.00 | 240.11 | 248.93 | 177.81 | 12,217,984 |
| 2026-05-08 | 224.50 | 242.00 | 224.30 | 233.69 | 166.92 | 9,486,585 |
| 2026-05-07 | 223.53 | 231.58 | 215.00 | 229.00 | 163.57 | 9,202,126 |
| 2026-05-06 | 217.30 | 232.00 | 215.80 | 223.31 | 159.51 | 9,353,936 |
| 2026-04-30 | 202.02 | 222.40 | 198.80 | 217.72 | 155.51 | 11,512,152 |
| 2026-04-29 | 199.49 | 205.41 | 198.50 | 202.00 | 144.29 | 6,331,331 |
| 2026-04-28 | 207.00 | 207.00 | 198.67 | 201.50 | 143.93 | 5,908,041 |
| 2026-04-27 | 213.44 | 215.30 | 202.43 | 205.71 | 146.94 | 9,255,903 |
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.