Finework (Hu Nan) New Energy Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 25.600 | 26.180 | 24.920 | 25.060 | 17.900 | 4,176,988 |
| 2025-04-25 | 24.780 | 26.330 | 24.680 | 25.800 | 18.429 | 6,599,705 |
| 2025-04-24 | 25.040 | 25.250 | 24.160 | 24.310 | 17.364 | 4,457,249 |
| 2025-04-23 | 25.600 | 25.600 | 24.680 | 25.050 | 17.893 | 6,048,893 |
| 2025-04-22 | 25.680 | 26.390 | 25.020 | 25.760 | 18.400 | 7,627,337 |
| 2025-04-21 | 24.140 | 27.500 | 24.140 | 25.900 | 18.500 | 8,763,660 |
| 2025-04-18 | 26.580 | 26.800 | 24.500 | 24.550 | 17.536 | 10,448,817 |
| 2025-04-17 | 26.400 | 28.930 | 25.800 | 27.630 | 19.736 | 16,139,137 |
| 2025-04-16 | 25.850 | 28.240 | 25.850 | 28.240 | 20.171 | 16,482,781 |
| 2025-04-15 | 23.400 | 23.780 | 23.180 | 23.530 | 16.807 | 1,049,060 |
| 2025-04-14 | 23.600 | 23.950 | 23.240 | 23.530 | 16.807 | 1,501,023 |
| 2025-04-11 | 22.960 | 23.300 | 22.680 | 23.100 | 16.500 | 1,471,875 |
| 2025-04-10 | 23.000 | 23.450 | 22.640 | 22.980 | 16.414 | 2,527,594 |
| 2025-04-09 | 21.330 | 22.640 | 20.010 | 22.300 | 15.929 | 2,222,527 |
| 2025-04-08 | 20.980 | 22.590 | 20.920 | 21.670 | 15.479 | 2,213,539 |
| 2025-04-07 | 24.210 | 24.380 | 20.640 | 21.000 | 15.000 | 3,292,033 |
| 2025-04-03 | 26.400 | 26.400 | 25.100 | 25.620 | 18.300 | 1,384,319 |
| 2025-04-02 | 25.790 | 26.440 | 25.600 | 26.110 | 18.650 | 1,319,378 |
| 2025-04-01 | 25.000 | 26.040 | 25.000 | 25.780 | 18.414 | 1,752,435 |
| 2025-03-31 | 25.330 | 25.330 | 24.550 | 25.100 | 17.929 | 1,793,567 |
| 2025-03-28 | 26.560 | 26.750 | 25.300 | 25.360 | 18.114 | 2,762,084 |
| 2025-03-27 | 27.270 | 27.370 | 26.320 | 26.560 | 18.971 | 2,329,183 |
| 2025-03-26 | 27.240 | 28.100 | 27.140 | 27.350 | 19.536 | 2,536,274 |
| 2025-03-25 | 27.580 | 28.200 | 27.120 | 27.340 | 19.529 | 3,304,042 |
| 2025-03-24 | 29.570 | 30.030 | 26.900 | 27.780 | 19.843 | 6,294,669 |
| 2025-03-21 | 28.610 | 29.600 | 28.330 | 29.510 | 21.079 | 5,242,746 |
| 2025-03-20 | 28.170 | 29.370 | 28.170 | 28.810 | 20.579 | 3,094,294 |
| 2025-03-19 | 28.600 | 29.010 | 28.200 | 28.380 | 20.271 | 2,041,115 |
| 2025-03-18 | 28.600 | 29.200 | 28.420 | 28.800 | 20.571 | 2,056,683 |
| 2025-03-17 | 28.300 | 28.860 | 28.060 | 28.630 | 20.450 | 2,335,720 |
| 2025-03-14 | 28.300 | 28.430 | 27.580 | 28.300 | 20.214 | 2,250,303 |
| 2025-03-13 | 28.490 | 28.880 | 27.750 | 28.220 | 20.157 | 2,095,043 |
| 2025-03-12 | 28.930 | 29.050 | 28.500 | 28.610 | 20.436 | 2,245,235 |
| 2025-03-11 | 28.820 | 29.110 | 28.440 | 28.930 | 20.664 | 2,217,889 |
| 2025-03-10 | 29.290 | 29.600 | 28.750 | 29.060 | 20.757 | 2,736,202 |
| 2025-03-07 | 29.380 | 29.490 | 28.560 | 29.240 | 20.886 | 4,852,275 |
| 2025-03-06 | 30.000 | 30.160 | 29.020 | 29.600 | 21.143 | 8,984,649 |
| 2025-03-05 | 27.440 | 30.280 | 26.400 | 30.130 | 21.521 | 8,937,546 |
| 2025-03-04 | 26.510 | 27.400 | 26.310 | 27.130 | 19.379 | 2,105,515 |
| 2025-03-03 | 26.470 | 26.990 | 26.200 | 26.540 | 18.957 | 1,675,850 |
| 2025-02-28 | 27.280 | 27.550 | 26.260 | 26.390 | 18.850 | 2,480,793 |
| 2025-02-27 | 27.600 | 28.250 | 26.900 | 27.500 | 19.643 | 4,089,012 |
| 2025-02-26 | 26.540 | 30.000 | 26.210 | 27.940 | 19.957 | 7,026,449 |
| 2025-02-25 | 25.990 | 26.780 | 25.780 | 26.540 | 18.957 | 2,287,528 |
| 2025-02-24 | 25.820 | 26.300 | 25.590 | 26.220 | 18.729 | 1,860,470 |
| 2025-02-21 | 25.830 | 26.050 | 25.610 | 25.990 | 18.564 | 1,503,368 |
| 2025-02-20 | 25.950 | 26.100 | 25.750 | 25.920 | 18.514 | 1,112,307 |
| 2025-02-19 | 25.210 | 25.960 | 25.030 | 25.900 | 18.500 | 1,612,526 |
| 2025-02-18 | 25.740 | 25.960 | 25.080 | 25.280 | 18.057 | 1,448,133 |
| 2025-02-17 | 25.430 | 26.000 | 25.400 | 25.740 | 18.386 | 1,296,185 |
| 2025-02-14 | 25.560 | 25.700 | 25.330 | 25.510 | 18.221 | 1,110,452 |
| 2025-02-13 | 25.800 | 26.060 | 25.410 | 25.430 | 18.164 | 1,178,407 |
| 2025-02-12 | 25.660 | 26.060 | 25.660 | 25.910 | 18.507 | 1,299,114 |
| 2025-02-11 | 26.100 | 26.130 | 25.510 | 25.720 | 18.371 | 1,493,323 |
| 2025-02-10 | 26.230 | 26.400 | 25.810 | 26.130 | 18.664 | 1,962,547 |
| 2025-02-07 | 25.600 | 26.780 | 25.290 | 26.360 | 18.829 | 3,802,698 |
| 2025-02-06 | 24.850 | 25.410 | 24.630 | 25.400 | 18.143 | 1,566,534 |
| 2025-02-05 | 24.420 | 24.880 | 24.390 | 24.840 | 17.743 | 1,444,099 |
| 2025-01-27 | 24.640 | 24.940 | 24.140 | 24.200 | 17.286 | 1,355,853 |
| 2025-01-24 | 24.080 | 24.910 | 23.800 | 24.580 | 17.557 | 1,895,120 |
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.