Hunan Corun New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 3.540 | 3.570 | 3.490 | 3.540 | 3.540 | 8,453,800 |
| 2024-07-25 | 3.390 | 3.530 | 3.360 | 3.480 | 3.480 | 12,938,991 |
| 2024-07-24 | 3.510 | 3.540 | 3.380 | 3.400 | 3.400 | 14,216,800 |
| 2024-07-23 | 3.590 | 3.650 | 3.470 | 3.510 | 3.510 | 10,575,850 |
| 2024-07-22 | 3.640 | 3.660 | 3.570 | 3.610 | 3.610 | 10,079,500 |
| 2024-07-19 | 3.590 | 3.650 | 3.540 | 3.640 | 3.640 | 8,773,350 |
| 2024-07-18 | 3.600 | 3.640 | 3.510 | 3.610 | 3.610 | 9,556,250 |
| 2024-07-17 | 3.640 | 3.660 | 3.590 | 3.620 | 3.620 | 8,191,479 |
| 2024-07-16 | 3.620 | 3.660 | 3.600 | 3.630 | 3.630 | 8,316,285 |
| 2024-07-15 | 3.700 | 3.710 | 3.590 | 3.630 | 3.630 | 10,710,350 |
| 2024-07-12 | 3.740 | 3.740 | 3.680 | 3.700 | 3.700 | 11,435,650 |
| 2024-07-11 | 3.580 | 3.750 | 3.580 | 3.720 | 3.720 | 22,263,762 |
| 2024-07-10 | 3.610 | 3.670 | 3.510 | 3.530 | 3.530 | 14,720,650 |
| 2024-07-09 | 3.560 | 3.640 | 3.480 | 3.610 | 3.610 | 14,477,152 |
| 2024-07-08 | 3.720 | 3.720 | 3.560 | 3.580 | 3.580 | 10,252,000 |
| 2024-07-05 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 0 |
| 2024-07-04 | 3.770 | 3.790 | 3.630 | 3.660 | 3.660 | 10,074,500 |
| 2024-07-03 | 3.740 | 3.820 | 3.740 | 3.770 | 3.770 | 9,229,000 |
| 2024-07-02 | 3.770 | 3.800 | 3.720 | 3.740 | 3.740 | 7,429,500 |
| 2024-07-01 | 3.760 | 3.840 | 3.710 | 3.780 | 3.780 | 9,811,210 |
| 2024-06-28 | 3.730 | 3.860 | 3.730 | 3.770 | 3.770 | 10,517,350 |
| 2024-06-27 | 3.860 | 3.860 | 3.750 | 3.760 | 3.760 | 9,155,400 |
| 2024-06-26 | 3.750 | 3.870 | 3.690 | 3.860 | 3.860 | 12,239,350 |
| 2024-06-25 | 3.790 | 3.820 | 3.730 | 3.750 | 3.750 | 9,747,600 |
| 2024-06-24 | 3.880 | 3.880 | 3.730 | 3.760 | 3.760 | 13,772,756 |
| 2024-06-21 | 3.990 | 4.000 | 3.860 | 3.870 | 3.870 | 13,970,950 |
| 2024-06-20 | 4.120 | 4.140 | 3.980 | 3.980 | 3.980 | 14,123,400 |
| 2024-06-19 | 4.210 | 4.250 | 4.110 | 4.120 | 4.120 | 13,069,484 |
| 2024-06-18 | 4.140 | 4.190 | 4.110 | 4.190 | 4.190 | 11,210,906 |
| 2024-06-17 | 4.050 | 4.150 | 4.040 | 4.120 | 4.120 | 12,701,400 |
| 2024-06-14 | 4.050 | 4.100 | 3.980 | 4.080 | 4.080 | 11,379,550 |
| 2024-06-13 | 4.080 | 4.100 | 4.030 | 4.050 | 4.050 | 10,098,220 |
| 2024-06-12 | 4.010 | 4.090 | 4.010 | 4.080 | 4.080 | 10,928,070 |
| 2024-06-11 | 4.020 | 4.040 | 3.920 | 4.030 | 4.030 | 12,019,100 |
| 2024-06-07 | 4.030 | 4.090 | 3.960 | 4.020 | 4.020 | 12,623,201 |
| 2024-06-06 | 4.200 | 4.220 | 3.950 | 3.990 | 3.990 | 23,021,511 |
| 2024-06-05 | 4.290 | 4.300 | 4.170 | 4.170 | 4.170 | 13,219,525 |
| 2024-06-04 | 4.200 | 4.270 | 4.100 | 4.260 | 4.260 | 17,757,906 |
| 2024-06-03 | 4.400 | 4.410 | 4.200 | 4.250 | 4.250 | 23,640,958 |
| 2024-05-31 | 4.400 | 4.470 | 4.380 | 4.400 | 4.400 | 17,034,917 |
| 2024-05-30 | 4.490 | 4.510 | 4.400 | 4.410 | 4.410 | 20,784,401 |
| 2024-05-29 | 4.480 | 4.590 | 4.430 | 4.520 | 4.520 | 28,140,056 |
| 2024-05-28 | 4.720 | 4.720 | 4.510 | 4.520 | 4.520 | 34,278,920 |
| 2024-05-27 | 4.770 | 4.800 | 4.600 | 4.720 | 4.720 | 46,349,976 |
| 2024-05-24 | 4.640 | 4.870 | 4.590 | 4.840 | 4.840 | 80,464,599 |
| 2024-05-23 | 4.500 | 4.700 | 4.440 | 4.670 | 4.670 | 58,183,895 |
| 2024-05-22 | 4.500 | 4.610 | 4.500 | 4.550 | 4.550 | 17,988,850 |
| 2024-05-21 | 4.620 | 4.650 | 4.540 | 4.570 | 4.570 | 19,630,700 |
| 2024-05-20 | 4.650 | 4.730 | 4.580 | 4.610 | 4.610 | 33,807,754 |
| 2024-05-17 | 4.450 | 4.630 | 4.360 | 4.610 | 4.610 | 38,102,700 |
| 2024-05-16 | 4.460 | 4.520 | 4.430 | 4.470 | 4.470 | 25,334,300 |
| 2024-05-15 | 4.520 | 4.570 | 4.410 | 4.430 | 4.430 | 28,053,796 |
| 2024-05-14 | 4.580 | 4.640 | 4.520 | 4.540 | 4.540 | 31,840,830 |
| 2024-05-13 | 4.760 | 4.840 | 4.540 | 4.580 | 4.580 | 53,342,100 |
| 2024-05-10 | 5.060 | 5.080 | 4.730 | 4.780 | 4.780 | 110,340,204 |
| 2024-05-09 | 4.380 | 4.720 | 4.380 | 4.720 | 4.720 | 55,427,041 |
| 2024-05-08 | 4.430 | 4.430 | 4.280 | 4.290 | 4.290 | 28,085,600 |
| 2024-05-07 | 4.440 | 4.460 | 4.360 | 4.410 | 4.410 | 22,122,971 |
| 2024-05-06 | 4.410 | 4.490 | 4.370 | 4.430 | 4.430 | 37,953,000 |
| 2024-04-30 | 4.500 | 4.510 | 4.340 | 4.370 | 4.370 | 61,475,500 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.