Finework (Hu Nan) New Energy Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 24.080 | 24.910 | 23.800 | 24.580 | 17.557 | 1,895,120 |
| 2025-01-23 | 24.390 | 24.700 | 24.120 | 24.180 | 17.271 | 1,258,431 |
| 2025-01-22 | 24.400 | 24.490 | 24.000 | 24.140 | 17.243 | 923,944 |
| 2025-01-21 | 24.580 | 24.790 | 24.070 | 24.380 | 17.414 | 1,011,836 |
| 2025-01-20 | 24.310 | 24.600 | 23.950 | 24.580 | 17.557 | 1,252,011 |
| 2025-01-17 | 24.230 | 24.580 | 24.000 | 24.270 | 17.336 | 1,236,748 |
| 2025-01-16 | 24.380 | 24.700 | 24.030 | 24.250 | 17.321 | 1,271,555 |
| 2025-01-15 | 24.680 | 24.870 | 24.170 | 24.290 | 17.350 | 1,376,283 |
| 2025-01-14 | 23.700 | 24.660 | 23.550 | 24.660 | 17.614 | 1,759,638 |
| 2025-01-13 | 22.990 | 23.730 | 22.360 | 23.390 | 16.707 | 1,283,526 |
| 2025-01-10 | 23.850 | 24.190 | 23.000 | 23.000 | 16.429 | 1,589,363 |
| 2025-01-09 | 23.700 | 23.970 | 23.500 | 23.770 | 16.979 | 777,336 |
| 2025-01-08 | 23.980 | 24.190 | 23.010 | 23.700 | 16.929 | 1,341,451 |
| 2025-01-07 | 23.490 | 24.140 | 22.830 | 24.030 | 17.164 | 1,562,427 |
| 2025-01-06 | 22.890 | 23.490 | 22.090 | 23.000 | 16.429 | 1,533,162 |
| 2025-01-03 | 24.010 | 24.340 | 22.770 | 22.790 | 16.279 | 1,732,041 |
| 2025-01-02 | 24.730 | 25.200 | 23.800 | 23.950 | 17.107 | 1,650,461 |
| 2024-12-31 | 25.780 | 25.780 | 24.600 | 24.700 | 17.643 | 1,480,211 |
| 2024-12-30 | 26.250 | 26.260 | 25.200 | 25.480 | 18.200 | 1,624,911 |
| 2024-12-27 | 25.830 | 26.960 | 25.590 | 26.250 | 18.750 | 2,054,800 |
| 2024-12-26 | 25.500 | 26.040 | 25.170 | 25.750 | 18.393 | 1,327,087 |
| 2024-12-25 | 26.200 | 26.210 | 25.010 | 25.340 | 18.100 | 1,936,265 |
| 2024-12-24 | 26.260 | 26.830 | 25.630 | 26.320 | 18.800 | 1,831,385 |
| 2024-12-23 | 28.160 | 28.160 | 26.100 | 26.230 | 18.736 | 2,760,858 |
| 2024-12-20 | 27.800 | 28.350 | 27.520 | 28.170 | 20.121 | 1,601,251 |
| 2024-12-19 | 27.680 | 27.970 | 27.260 | 27.800 | 19.857 | 2,426,451 |
| 2024-12-18 | 28.610 | 28.640 | 27.500 | 28.120 | 20.086 | 2,478,108 |
| 2024-12-17 | 30.510 | 30.960 | 28.370 | 28.500 | 20.357 | 4,726,805 |
| 2024-12-16 | 29.100 | 31.390 | 29.030 | 30.770 | 21.979 | 7,378,127 |
| 2024-12-13 | 29.900 | 30.190 | 29.080 | 29.100 | 20.786 | 2,931,607 |
| 2024-12-12 | 29.760 | 30.080 | 29.380 | 29.880 | 21.343 | 2,051,580 |
| 2024-12-11 | 29.810 | 30.180 | 29.510 | 29.850 | 21.321 | 1,773,855 |
| 2024-12-10 | 30.340 | 30.580 | 29.800 | 29.960 | 21.400 | 3,073,643 |
| 2024-12-09 | 29.890 | 30.050 | 29.410 | 29.660 | 21.186 | 1,612,207 |
| 2024-12-06 | 30.200 | 30.240 | 29.610 | 29.870 | 21.336 | 1,774,859 |
| 2024-12-05 | 30.170 | 30.200 | 29.630 | 30.090 | 21.493 | 1,862,737 |
| 2024-12-04 | 30.180 | 30.240 | 29.440 | 29.880 | 21.343 | 2,465,580 |
| 2024-12-03 | 30.090 | 30.480 | 29.680 | 30.280 | 21.629 | 3,481,394 |
| 2024-12-02 | 28.880 | 31.600 | 28.880 | 30.060 | 21.471 | 4,904,959 |
| 2024-11-29 | 28.440 | 28.900 | 28.010 | 28.860 | 20.614 | 1,996,104 |
| 2024-11-28 | 28.600 | 28.980 | 28.400 | 28.500 | 20.357 | 1,634,564 |
| 2024-11-27 | 27.870 | 28.580 | 27.070 | 28.550 | 20.393 | 1,679,075 |
| 2024-11-26 | 28.490 | 28.680 | 27.820 | 27.980 | 19.986 | 1,269,687 |
| 2024-11-25 | 27.800 | 28.600 | 27.620 | 28.490 | 20.350 | 1,677,093 |
| 2024-11-22 | 29.200 | 29.380 | 27.720 | 27.770 | 19.836 | 2,602,551 |
| 2024-11-21 | 29.210 | 29.870 | 28.810 | 29.380 | 20.986 | 2,268,189 |
| 2024-11-20 | 29.040 | 29.450 | 28.750 | 29.180 | 20.843 | 2,364,879 |
| 2024-11-19 | 28.500 | 29.060 | 28.260 | 29.060 | 20.757 | 2,055,805 |
| 2024-11-18 | 28.400 | 29.500 | 27.310 | 28.430 | 20.307 | 2,823,013 |
| 2024-11-15 | 29.100 | 29.280 | 28.130 | 28.300 | 20.214 | 2,615,644 |
| 2024-11-14 | 30.470 | 31.100 | 28.900 | 28.960 | 20.686 | 3,739,331 |
| 2024-11-13 | 30.210 | 31.270 | 29.610 | 30.800 | 22.000 | 5,596,631 |
| 2024-11-12 | 29.930 | 30.920 | 29.610 | 30.620 | 21.871 | 8,313,780 |
| 2024-11-11 | 28.980 | 29.710 | 28.890 | 29.710 | 21.221 | 4,211,249 |
| 2024-11-08 | 29.630 | 29.820 | 28.600 | 29.000 | 20.714 | 4,899,557 |
| 2024-11-07 | 29.340 | 29.860 | 29.100 | 29.330 | 20.950 | 4,017,260 |
| 2024-11-06 | 29.400 | 30.500 | 29.230 | 29.410 | 21.007 | 3,603,093 |
| 2024-11-05 | 28.530 | 29.910 | 28.400 | 29.630 | 21.164 | 3,217,368 |
| 2024-11-04 | 28.050 | 28.700 | 27.900 | 28.440 | 20.314 | 1,624,615 |
| 2024-11-01 | 29.160 | 29.760 | 27.700 | 28.050 | 20.036 | 2,824,751 |
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.