Finework (Hu Nan) New Energy Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 172.50 | 179.80 | 167.94 | 173.00 | 123.57 | 12,190,408 |
| 2026-01-20 | 183.53 | 188.38 | 160.97 | 167.34 | 119.53 | 15,391,649 |
| 2026-01-19 | 170.00 | 184.00 | 166.42 | 173.40 | 123.86 | 9,390,286 |
| 2026-01-16 | 167.00 | 178.93 | 161.00 | 169.70 | 121.21 | 9,070,310 |
| 2026-01-15 | 186.80 | 186.80 | 151.88 | 164.01 | 117.15 | 12,257,080 |
| 2026-01-14 | 195.93 | 203.50 | 183.00 | 189.80 | 135.57 | 9,926,269 |
| 2026-01-13 | 205.99 | 212.77 | 178.80 | 193.91 | 138.51 | 9,345,421 |
| 2026-01-12 | 180.00 | 217.00 | 175.00 | 215.00 | 153.57 | 12,284,589 |
| 2026-01-09 | 187.00 | 200.88 | 178.00 | 181.87 | 129.91 | 10,405,885 |
| 2026-01-08 | 177.02 | 190.01 | 175.35 | 188.00 | 134.29 | 9,663,732 |
| 2026-01-07 | 173.10 | 190.00 | 168.00 | 180.00 | 128.57 | 10,673,217 |
| 2026-01-06 | 171.20 | 185.77 | 164.09 | 183.00 | 130.71 | 13,018,526 |
| 2026-01-05 | 174.00 | 195.00 | 169.97 | 190.00 | 135.71 | 15,594,649 |
| 2025-12-31 | 147.00 | 171.36 | 144.01 | 168.37 | 120.26 | 17,788,686 |
| 2025-12-30 | 151.00 | 164.05 | 139.00 | 142.80 | 102.00 | 16,482,935 |
| 2025-12-29 | 132.00 | 146.98 | 131.79 | 146.00 | 104.29 | 12,284,499 |
| 2025-12-26 | 126.00 | 139.00 | 123.51 | 139.00 | 99.286 | 13,516,217 |
| 2025-12-25 | 121.28 | 128.77 | 118.41 | 126.00 | 90.000 | 14,601,392 |
| 2025-12-24 | 101.68 | 122.78 | 101.68 | 122.00 | 87.143 | 12,581,058 |
| 2025-12-23 | 106.00 | 107.90 | 95.801 | 106.81 | 76.293 | 9,527,722 |
| 2025-12-22 | 111.00 | 114.88 | 104.30 | 104.50 | 74.643 | 8,453,570 |
| 2025-12-19 | 105.00 | 113.00 | 104.59 | 112.00 | 80.000 | 8,788,290 |
| 2025-12-18 | 104.50 | 113.68 | 104.07 | 104.60 | 74.714 | 10,984,758 |
| 2025-12-17 | 106.00 | 106.82 | 100.51 | 103.91 | 74.222 | 8,904,128 |
| 2025-12-16 | 116.80 | 117.47 | 100.00 | 107.09 | 76.493 | 13,633,391 |
| 2025-12-15 | 112.28 | 128.33 | 108.00 | 116.81 | 83.436 | 17,520,348 |
| 2025-12-12 | 100.20 | 110.81 | 100.19 | 109.50 | 78.214 | 15,969,737 |
| 2025-12-11 | 102.90 | 105.00 | 95.001 | 100.20 | 71.572 | 13,573,602 |
| 2025-12-10 | 97.561 | 102.88 | 94.401 | 100.10 | 71.500 | 17,719,246 |
| 2025-12-09 | 90.081 | 104.80 | 90.081 | 97.551 | 69.679 | 18,783,736 |
| 2025-12-08 | 77.001 | 93.361 | 76.241 | 90.001 | 64.286 | 17,424,924 |
| 2025-12-05 | 71.351 | 79.481 | 71.351 | 77.801 | 55.572 | 13,319,198 |
| 2025-12-04 | 60.881 | 75.001 | 60.181 | 74.861 | 53.472 | 13,742,317 |
| 2025-12-03 | 57.771 | 63.081 | 55.691 | 62.601 | 44.714 | 10,884,154 |
| 2025-12-02 | 56.661 | 59.501 | 56.651 | 58.291 | 41.636 | 5,476,646 |
| 2025-12-01 | 58.001 | 59.071 | 56.311 | 57.161 | 40.829 | 4,989,601 |
| 2025-11-28 | 56.051 | 59.261 | 54.481 | 58.781 | 41.986 | 7,885,394 |
| 2025-11-27 | 54.040 | 57.791 | 54.040 | 56.611 | 40.436 | 9,431,881 |
| 2025-11-26 | 55.601 | 56.011 | 53.730 | 54.040 | 38.600 | 7,000,010 |
| 2025-11-25 | 56.771 | 58.521 | 55.501 | 55.641 | 39.743 | 10,483,694 |
| 2025-11-24 | 52.690 | 60.001 | 52.000 | 58.151 | 41.536 | 13,599,051 |
| 2025-11-21 | 50.770 | 54.691 | 50.430 | 52.170 | 37.264 | 10,144,767 |
| 2025-11-20 | 49.670 | 51.770 | 48.970 | 50.700 | 36.214 | 6,947,848 |
| 2025-11-19 | 48.200 | 51.820 | 47.240 | 49.480 | 35.343 | 6,541,840 |
| 2025-11-18 | 48.220 | 48.770 | 47.310 | 47.890 | 34.207 | 2,899,592 |
| 2025-11-17 | 49.130 | 49.800 | 48.080 | 48.220 | 34.443 | 3,728,086 |
| 2025-11-14 | 48.820 | 50.680 | 48.820 | 49.500 | 35.357 | 5,140,591 |
| 2025-11-13 | 51.240 | 51.330 | 49.000 | 49.320 | 35.229 | 7,540,110 |
| 2025-11-12 | 51.670 | 52.850 | 50.600 | 51.000 | 36.429 | 7,034,930 |
| 2025-11-11 | 51.980 | 55.501 | 51.300 | 52.030 | 37.164 | 11,230,567 |
| 2025-11-10 | 53.800 | 53.800 | 50.770 | 51.230 | 36.593 | 9,588,137 |
| 2025-11-07 | 52.800 | 55.781 | 51.670 | 53.640 | 38.314 | 13,827,455 |
| 2025-11-06 | 47.680 | 57.481 | 46.510 | 53.900 | 38.500 | 16,967,587 |
| 2025-11-05 | 43.250 | 48.800 | 43.050 | 48.020 | 34.300 | 13,162,917 |
| 2025-11-04 | 44.100 | 46.440 | 43.600 | 44.800 | 32.000 | 10,571,596 |
| 2025-11-03 | 43.110 | 44.640 | 41.800 | 43.900 | 31.357 | 7,431,956 |
| 2025-10-31 | 43.000 | 44.440 | 42.860 | 43.130 | 30.807 | 7,011,295 |
| 2025-10-30 | 41.590 | 44.400 | 41.140 | 43.820 | 31.300 | 10,874,291 |
| 2025-10-29 | 41.400 | 42.040 | 40.800 | 41.900 | 29.929 | 5,891,466 |
| 2025-10-28 | 42.000 | 42.770 | 41.510 | 41.600 | 29.714 | 6,604,255 |
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.