Finework (Hu Nan) New Energy Technology Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 28.970 | 29.780 | 28.970 | 29.550 | 21.107 | 3,325,326 |
| 2024-10-30 | 28.920 | 29.180 | 28.180 | 28.600 | 20.429 | 2,692,871 |
| 2024-10-29 | 30.170 | 30.500 | 29.000 | 29.010 | 20.721 | 4,313,983 |
| 2024-10-28 | 31.000 | 31.230 | 30.200 | 30.310 | 21.650 | 4,674,654 |
| 2024-10-25 | 30.550 | 31.210 | 30.100 | 30.940 | 22.100 | 3,927,799 |
| 2024-10-24 | 32.420 | 32.600 | 30.260 | 30.500 | 21.786 | 5,988,565 |
| 2024-10-23 | 31.530 | 35.250 | 31.530 | 32.990 | 23.564 | 9,113,313 |
| 2024-10-22 | 31.550 | 32.670 | 30.910 | 31.510 | 22.507 | 4,865,299 |
| 2024-10-21 | 30.500 | 32.700 | 29.880 | 31.950 | 22.821 | 7,207,617 |
| 2024-10-18 | 29.440 | 30.830 | 28.800 | 30.190 | 21.564 | 5,307,027 |
| 2024-10-17 | 30.390 | 30.930 | 29.640 | 29.710 | 21.221 | 3,691,254 |
| 2024-10-16 | 30.700 | 31.130 | 29.770 | 30.170 | 21.550 | 4,257,143 |
| 2024-10-15 | 30.490 | 32.290 | 29.850 | 31.660 | 22.614 | 6,537,790 |
| 2024-10-14 | 29.260 | 32.000 | 28.360 | 30.850 | 22.036 | 5,527,993 |
| 2024-10-11 | 31.520 | 31.520 | 28.120 | 29.280 | 20.914 | 6,437,371 |
| 2024-10-10 | 27.040 | 31.820 | 27.040 | 31.820 | 22.729 | 8,390,072 |
| 2024-10-09 | 29.870 | 29.950 | 26.510 | 26.520 | 18.943 | 6,254,528 |
| 2024-10-08 | 32.700 | 32.700 | 28.110 | 31.780 | 22.700 | 9,687,629 |
| 2024-09-30 | 25.920 | 28.560 | 25.020 | 28.010 | 20.007 | 7,516,065 |
| 2024-09-27 | 23.570 | 24.960 | 23.300 | 24.660 | 17.614 | 4,615,158 |
| 2024-09-26 | 22.740 | 23.170 | 22.600 | 23.170 | 16.550 | 2,465,371 |
| 2024-09-25 | 22.600 | 23.230 | 22.590 | 22.760 | 16.257 | 2,510,777 |
| 2024-09-24 | 22.090 | 22.510 | 21.710 | 22.470 | 16.050 | 2,390,919 |
| 2024-09-23 | 21.590 | 22.000 | 21.400 | 21.920 | 15.657 | 1,511,579 |
| 2024-09-20 | 22.190 | 22.300 | 21.460 | 21.630 | 15.450 | 3,053,807 |
| 2024-09-19 | 22.610 | 22.770 | 22.110 | 22.600 | 16.143 | 1,499,010 |
| 2024-09-18 | 22.380 | 22.480 | 21.870 | 22.280 | 15.914 | 1,085,310 |
| 2024-09-13 | 22.910 | 22.980 | 22.380 | 22.410 | 16.007 | 1,523,311 |
| 2024-09-12 | 23.250 | 23.580 | 22.910 | 22.910 | 16.364 | 1,247,761 |
| 2024-09-11 | 23.660 | 23.660 | 23.180 | 23.240 | 16.600 | 1,235,303 |
| 2024-09-10 | 23.480 | 23.590 | 23.010 | 23.400 | 16.714 | 1,552,487 |
| 2024-09-09 | 22.930 | 23.410 | 22.370 | 23.350 | 16.679 | 1,403,198 |
| 2024-09-06 | 23.800 | 23.810 | 22.980 | 22.980 | 16.414 | 1,753,933 |
| 2024-09-05 | 23.360 | 23.790 | 23.330 | 23.670 | 16.907 | 1,828,952 |
| 2024-09-04 | 23.380 | 23.740 | 23.100 | 23.250 | 16.607 | 1,591,351 |
| 2024-09-03 | 23.430 | 23.840 | 23.200 | 23.450 | 16.750 | 1,734,739 |
| 2024-09-02 | 23.820 | 24.370 | 23.400 | 23.400 | 16.714 | 2,800,307 |
| 2024-08-30 | 23.730 | 24.090 | 23.190 | 23.740 | 16.957 | 2,952,250 |
| 2024-08-29 | 22.710 | 23.750 | 22.430 | 23.450 | 16.750 | 2,251,657 |
| 2024-08-28 | 22.660 | 23.120 | 22.380 | 22.720 | 16.229 | 1,799,995 |
| 2024-08-27 | 23.660 | 23.660 | 22.900 | 23.180 | 16.557 | 2,179,492 |
| 2024-08-26 | 23.460 | 24.000 | 23.210 | 23.540 | 16.814 | 2,384,923 |
| 2024-08-23 | 24.870 | 24.980 | 23.310 | 23.460 | 16.757 | 4,126,256 |
| 2024-08-22 | 25.000 | 25.580 | 24.450 | 25.470 | 18.193 | 5,365,600 |
| 2024-08-21 | 24.000 | 24.770 | 24.000 | 24.700 | 17.643 | 2,265,727 |
| 2024-08-20 | 25.480 | 25.500 | 24.400 | 24.460 | 17.471 | 2,873,545 |
| 2024-08-19 | 24.800 | 25.080 | 24.510 | 25.050 | 17.893 | 2,782,273 |
| 2024-08-16 | 25.780 | 26.040 | 24.990 | 25.020 | 17.871 | 4,530,257 |
| 2024-08-15 | 26.250 | 26.260 | 24.880 | 25.890 | 18.493 | 4,996,904 |
| 2024-08-14 | 25.910 | 26.390 | 25.800 | 26.070 | 18.621 | 4,783,060 |
| 2024-08-13 | 25.800 | 26.180 | 25.510 | 26.090 | 18.636 | 4,027,966 |
| 2024-08-12 | 27.000 | 27.280 | 25.780 | 26.100 | 18.643 | 5,284,790 |
| 2024-08-09 | 28.000 | 28.400 | 26.550 | 26.690 | 19.064 | 8,979,313 |
| 2024-08-08 | 31.000 | 31.110 | 28.250 | 28.810 | 20.579 | 12,837,584 |
| 2024-08-07 | 32.030 | 35.880 | 31.780 | 32.600 | 23.286 | 16,955,785 |
| 2024-08-06 | 29.990 | 34.280 | 29.990 | 34.280 | 24.486 | 17,264,456 |
| 2024-08-05 | 28.400 | 29.090 | 27.510 | 28.570 | 20.407 | 8,391,739 |
| 2024-08-02 | 27.300 | 30.000 | 26.820 | 29.890 | 21.350 | 11,302,520 |
| 2024-08-01 | 27.270 | 27.970 | 27.230 | 27.650 | 19.750 | 7,289,609 |
| 2024-07-31 | 26.930 | 27.310 | 26.220 | 27.190 | 19.421 | 7,655,484 |
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.