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
2025-10-27	42.440	43.440	42.300	42.400	30.286	10,032,194
2025-10-24	41.850	45.460	41.630	43.460	31.043	14,962,101
2025-10-23	42.440	42.440	40.550	41.030	29.307	9,213,715
2025-10-22	43.670	43.780	42.260	42.800	30.571	11,024,183
2025-10-21	45.000	45.000	42.360	43.850	31.321	19,585,417
2025-10-20	40.570	45.780	39.690	45.780	32.700	21,836,364
2025-10-17	39.980	40.240	37.870	38.150	27.250	5,482,652
2025-10-16	41.250	41.960	39.460	40.050	28.607	8,196,140
2025-10-15	40.870	45.000	40.870	42.110	30.079	10,710,977
2025-10-14	40.820	41.780	39.800	41.360	29.543	8,477,481
2025-10-13	38.630	40.690	37.350	40.580	28.986	6,002,563
2025-10-10	39.300	40.570	39.020	40.210	28.721	5,822,841
2025-10-09	39.310	40.140	38.800	39.480	28.200	3,586,672
2025-09-30	40.030	40.330	39.000	39.030	27.879	3,479,550
2025-09-29	38.890	40.100	38.050	39.750	28.393	4,816,493
2025-09-26	38.020	40.880	37.530	38.680	27.629	6,070,201
2025-09-25	38.640	39.100	37.870	38.000	27.143	2,309,982
2025-09-24	38.190	38.740	37.570	38.660	27.614	2,452,855
2025-09-23	39.160	39.300	37.060	38.190	27.279	4,006,826
2025-09-22	39.380	39.590	38.670	39.180	27.986	2,536,404
2025-09-19	39.200	39.750	38.660	39.380	28.129	3,447,921
2025-09-18	39.890	40.800	38.520	39.200	28.000	5,962,539
2025-09-17	40.190	40.790	39.560	40.000	28.571	5,087,805
2025-09-16	40.470	40.470	39.150	40.190	28.707	5,022,701
2025-09-15	39.700	40.900	39.300	40.480	28.914	6,009,734
2025-09-12	40.260	40.260	39.570	39.840	28.457	4,689,270
2025-09-11	39.160	40.220	38.410	40.190	28.707	6,596,733
2025-09-10	38.990	39.330	38.510	39.050	27.893	3,010,048
2025-09-09	39.700	40.370	38.650	38.990	27.850	4,456,244
2025-09-08	39.130	40.000	38.890	39.950	28.536	5,304,529
2025-09-05	38.340	39.330	37.800	39.120	27.943	4,496,981
2025-09-04	37.500	39.890	37.220	37.970	27.121	5,223,314
2025-09-03	38.790	39.200	37.260	37.450	26.750	3,272,499
2025-09-02	39.590	39.970	38.460	38.860	27.757	5,395,318
2025-09-01	38.250	39.720	37.950	39.580	28.271	5,980,282
2025-08-29	37.380	39.120	37.000	38.600	27.571	5,494,173
2025-08-28	37.400	38.280	36.030	37.450	26.750	4,729,439
2025-08-27	39.010	39.230	37.420	37.420	26.729	5,604,539
2025-08-26	39.290	39.700	38.800	39.250	28.036	4,697,188
2025-08-25	38.800	39.880	38.600	39.720	28.371	7,570,259
2025-08-22	38.580	39.300	37.920	38.800	27.714	6,512,894
2025-08-21	40.400	40.400	38.630	38.690	27.636	6,699,761
2025-08-20	39.000	40.450	38.620	40.000	28.571	8,408,104
2025-08-19	39.270	39.700	38.500	38.610	27.579	7,158,576
2025-08-18	38.430	39.680	38.420	39.650	28.321	8,970,685
2025-08-15	38.300	39.140	38.010	38.430	27.450	8,270,792
2025-08-14	40.800	40.990	37.850	38.070	27.193	13,426,567
2025-08-13	41.510	41.880	40.500	41.760	29.829	15,626,821
2025-08-12	39.960	43.750	39.090	42.990	30.707	23,441,154
2025-08-11	43.500	44.160	39.600	40.320	28.800	25,481,963
2025-08-08	36.040	42.100	36.010	42.100	30.071	15,758,631
2025-08-07	34.130	36.040	33.800	35.080	25.057	9,262,453
2025-08-06	33.600	34.280	33.460	34.120	24.371	3,562,912
2025-08-05	32.980	33.600	32.880	33.600	24.000	3,419,955
2025-08-04	32.420	33.280	32.220	32.980	23.557	3,404,394
2025-08-01	32.580	32.690	31.810	32.420	23.157	3,710,381
2025-07-31	31.950	33.110	31.950	32.700	23.357	4,830,240
2025-07-30	32.400	33.280	31.720	31.930	22.807	3,763,760
2025-07-29	32.050	32.210	31.660	32.210	23.007	2,010,931
2025-07-28	31.870	32.100	31.600	32.050	22.893	1,894,619

← NewerPage 5 of 14 · 812 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.