Finework (Hu Nan) New Energy Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 227.46 | 230.99 | 206.00 | 211.90 | 151.36 | 8,454,942 |
| 2026-04-23 | 232.17 | 236.80 | 217.88 | 223.43 | 159.59 | 8,338,284 |
| 2026-04-22 | 226.00 | 239.98 | 225.80 | 232.15 | 165.82 | 8,452,601 |
| 2026-04-21 | 233.74 | 239.00 | 226.20 | 236.62 | 169.01 | 9,253,849 |
| 2026-04-20 | 220.00 | 248.00 | 215.81 | 234.10 | 167.21 | 13,572,427 |
| 2026-04-17 | 212.00 | 223.08 | 210.20 | 221.50 | 158.21 | 10,048,139 |
| 2026-04-16 | 213.55 | 221.58 | 207.02 | 217.67 | 155.48 | 11,108,995 |
| 2026-04-15 | 196.66 | 228.00 | 196.00 | 216.12 | 154.37 | 16,349,921 |
| 2026-04-14 | 183.97 | 198.99 | 176.00 | 195.04 | 139.31 | 13,293,892 |
| 2026-04-13 | 173.35 | 187.94 | 173.09 | 182.85 | 130.61 | 9,674,715 |
| 2026-04-10 | 178.58 | 183.70 | 173.22 | 174.00 | 124.29 | 8,185,280 |
| 2026-04-09 | 180.54 | 183.00 | 174.10 | 176.50 | 126.07 | 11,744,397 |
| 2026-04-08 | 159.00 | 184.74 | 157.00 | 184.74 | 131.96 | 15,097,131 |
| 2026-04-07 | 154.53 | 156.55 | 150.00 | 153.95 | 109.96 | 5,406,400 |
| 2026-04-03 | 175.96 | 181.60 | 155.61 | 156.19 | 111.56 | 10,025,691 |
| 2026-04-02 | 171.57 | 181.00 | 169.02 | 176.38 | 125.99 | 8,174,808 |
| 2026-04-01 | 174.40 | 181.40 | 167.27 | 172.70 | 123.36 | 7,788,934 |
| 2026-03-31 | 170.26 | 185.00 | 169.00 | 171.30 | 122.36 | 11,696,139 |
| 2026-03-30 | 154.00 | 176.45 | 154.00 | 171.04 | 122.17 | 10,546,585 |
| 2026-03-27 | 152.28 | 160.58 | 152.18 | 156.84 | 112.03 | 3,852,882 |
| 2026-03-26 | 162.00 | 162.96 | 154.50 | 157.11 | 112.22 | 4,678,325 |
| 2026-03-25 | 162.00 | 165.74 | 157.87 | 159.08 | 113.63 | 4,054,276 |
| 2026-03-24 | 160.00 | 162.00 | 151.25 | 157.10 | 112.21 | 4,357,484 |
| 2026-03-23 | 160.97 | 168.01 | 155.00 | 158.00 | 112.86 | 4,726,436 |
| 2026-03-20 | 171.97 | 172.15 | 163.31 | 163.91 | 117.08 | 3,915,125 |
| 2026-03-19 | 170.00 | 174.50 | 168.88 | 169.51 | 121.08 | 4,330,342 |
| 2026-03-18 | 163.52 | 178.00 | 161.06 | 175.40 | 125.29 | 7,094,431 |
| 2026-03-17 | 173.20 | 176.34 | 162.65 | 163.48 | 116.77 | 4,983,900 |
| 2026-03-16 | 178.32 | 179.98 | 168.01 | 171.99 | 122.85 | 5,503,984 |
| 2026-03-13 | 186.00 | 188.00 | 178.00 | 178.35 | 127.39 | 4,912,272 |
| 2026-03-12 | 196.74 | 197.58 | 186.20 | 189.12 | 135.09 | 6,923,206 |
| 2026-03-11 | 192.60 | 201.99 | 189.22 | 200.35 | 143.11 | 8,769,305 |
| 2026-03-10 | 190.00 | 197.56 | 187.30 | 193.28 | 138.06 | 7,296,969 |
| 2026-03-09 | 179.23 | 185.00 | 177.03 | 183.91 | 131.36 | 5,093,719 |
| 2026-03-06 | 184.99 | 194.39 | 182.05 | 184.45 | 131.75 | 6,661,102 |
| 2026-03-05 | 196.00 | 197.80 | 182.02 | 186.42 | 133.16 | 8,491,938 |
| 2026-03-04 | 191.00 | 203.88 | 187.00 | 194.10 | 138.64 | 6,886,782 |
| 2026-03-03 | 211.85 | 211.85 | 186.50 | 188.40 | 134.57 | 10,387,900 |
| 2026-03-02 | 209.42 | 227.88 | 209.39 | 214.20 | 153.00 | 11,125,624 |
| 2026-02-27 | 200.02 | 230.00 | 200.02 | 210.52 | 150.37 | 13,600,993 |
| 2026-02-26 | 184.02 | 208.36 | 184.02 | 198.65 | 141.89 | 11,539,111 |
| 2026-02-25 | 178.02 | 186.65 | 174.45 | 184.00 | 131.43 | 8,020,050 |
| 2026-02-24 | 181.60 | 184.99 | 177.17 | 178.00 | 127.14 | 5,854,186 |
| 2026-02-13 | 191.60 | 193.00 | 181.00 | 181.49 | 129.64 | 7,602,438 |
| 2026-02-12 | 192.30 | 199.59 | 190.01 | 191.30 | 136.64 | 7,143,953 |
| 2026-02-11 | 210.12 | 212.88 | 194.10 | 196.11 | 140.08 | 12,002,261 |
| 2026-02-10 | 227.69 | 228.81 | 203.00 | 211.18 | 150.84 | 12,994,667 |
| 2026-02-09 | 196.38 | 231.04 | 185.90 | 231.04 | 165.03 | 17,713,856 |
| 2026-02-06 | 205.01 | 217.25 | 191.50 | 192.53 | 137.52 | 10,310,239 |
| 2026-02-05 | 202.00 | 216.15 | 199.10 | 208.74 | 149.10 | 5,772,246 |
| 2026-02-04 | 229.00 | 233.50 | 207.00 | 210.00 | 150.00 | 11,084,329 |
| 2026-02-03 | 230.87 | 239.76 | 216.00 | 238.58 | 170.41 | 11,912,883 |
| 2026-02-02 | 245.00 | 250.00 | 225.06 | 231.00 | 165.00 | 8,978,921 |
| 2026-01-30 | 244.99 | 249.90 | 227.20 | 245.07 | 175.05 | 9,935,986 |
| 2026-01-29 | 228.23 | 255.30 | 216.02 | 249.98 | 178.56 | 11,886,958 |
| 2026-01-28 | 233.69 | 243.30 | 221.01 | 234.00 | 167.14 | 10,617,563 |
| 2026-01-27 | 223.96 | 246.33 | 220.00 | 237.00 | 169.29 | 11,868,950 |
| 2026-01-26 | 231.01 | 247.77 | 220.02 | 226.00 | 161.43 | 14,619,354 |
| 2026-01-23 | 202.89 | 224.92 | 200.01 | 224.92 | 160.66 | 12,740,841 |
| 2026-01-22 | 162.50 | 189.88 | 162.50 | 187.43 | 133.88 | 12,937,635 |
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.