Hunan Corun New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 3.970 | 4.370 | 3.970 | 4.370 | 4.370 | 33,838,800 |
| 2024-04-26 | 3.800 | 3.970 | 3.780 | 3.970 | 3.970 | 17,576,007 |
| 2024-04-25 | 3.800 | 3.910 | 3.760 | 3.830 | 3.830 | 13,031,269 |
| 2024-04-24 | 3.760 | 3.830 | 3.670 | 3.810 | 3.810 | 14,913,600 |
| 2024-04-23 | 3.740 | 3.840 | 3.710 | 3.730 | 3.730 | 17,211,900 |
| 2024-04-22 | 3.820 | 3.850 | 3.660 | 3.760 | 3.760 | 13,877,831 |
| 2024-04-19 | 3.930 | 3.940 | 3.790 | 3.800 | 3.800 | 18,371,601 |
| 2024-04-18 | 4.000 | 4.020 | 3.810 | 3.950 | 3.950 | 22,187,300 |
| 2024-04-17 | 3.590 | 3.910 | 3.590 | 3.910 | 3.910 | 26,090,193 |
| 2024-04-16 | 3.890 | 3.900 | 3.550 | 3.550 | 3.550 | 29,133,162 |
| 2024-04-15 | 4.160 | 4.230 | 3.860 | 3.940 | 3.940 | 31,234,648 |
| 2024-04-12 | 4.340 | 4.340 | 4.170 | 4.190 | 4.190 | 18,883,900 |
| 2024-04-11 | 4.380 | 4.410 | 4.260 | 4.310 | 4.310 | 21,440,000 |
| 2024-04-10 | 4.480 | 4.490 | 4.330 | 4.370 | 4.370 | 18,231,440 |
| 2024-04-09 | 4.300 | 4.520 | 4.300 | 4.490 | 4.490 | 28,336,420 |
| 2024-04-08 | 4.460 | 4.530 | 4.310 | 4.320 | 4.320 | 20,546,265 |
| 2024-04-03 | 4.420 | 4.540 | 4.420 | 4.480 | 4.480 | 25,113,419 |
| 2024-04-02 | 4.400 | 4.530 | 4.390 | 4.470 | 4.470 | 32,663,081 |
| 2024-04-01 | 4.170 | 4.350 | 4.160 | 4.350 | 4.350 | 17,378,820 |
| 2024-03-29 | 4.110 | 4.180 | 4.110 | 4.170 | 4.170 | 5,730,400 |
| 2024-03-28 | 4.020 | 4.170 | 4.010 | 4.120 | 4.120 | 14,166,748 |
| 2024-03-27 | 4.260 | 4.280 | 4.010 | 4.010 | 4.010 | 16,471,900 |
| 2024-03-26 | 4.240 | 4.280 | 4.150 | 4.250 | 4.250 | 14,460,500 |
| 2024-03-25 | 4.370 | 4.380 | 4.190 | 4.210 | 4.210 | 14,791,750 |
| 2024-03-22 | 4.410 | 4.440 | 4.320 | 4.360 | 4.360 | 14,581,100 |
| 2024-03-21 | 4.490 | 4.520 | 4.400 | 4.440 | 4.440 | 12,778,297 |
| 2024-03-20 | 4.420 | 4.520 | 4.410 | 4.490 | 4.490 | 13,809,950 |
| 2024-03-19 | 4.420 | 4.610 | 4.400 | 4.450 | 4.450 | 27,136,550 |
| 2024-03-18 | 4.350 | 4.420 | 4.340 | 4.410 | 4.410 | 18,059,434 |
| 2024-03-15 | 4.260 | 4.330 | 4.200 | 4.330 | 4.330 | 14,339,150 |
| 2024-03-14 | 4.290 | 4.350 | 4.190 | 4.260 | 4.260 | 12,316,700 |
| 2024-03-13 | 4.310 | 4.330 | 4.250 | 4.300 | 4.300 | 12,688,595 |
| 2024-03-12 | 4.310 | 4.360 | 4.280 | 4.320 | 4.320 | 16,580,050 |
| 2024-03-11 | 4.140 | 4.300 | 4.140 | 4.300 | 4.300 | 26,854,000 |
| 2024-03-08 | 4.150 | 4.180 | 4.050 | 4.120 | 4.120 | 14,600,766 |
| 2024-03-07 | 4.280 | 4.280 | 4.120 | 4.150 | 4.150 | 15,214,250 |
| 2024-03-06 | 4.120 | 4.290 | 4.100 | 4.210 | 4.210 | 15,231,655 |
| 2024-03-05 | 4.200 | 4.230 | 4.110 | 4.150 | 4.150 | 16,931,056 |
| 2024-03-04 | 4.300 | 4.330 | 4.180 | 4.240 | 4.240 | 16,020,454 |
| 2024-03-01 | 4.280 | 4.330 | 4.190 | 4.280 | 4.280 | 24,516,100 |
| 2024-02-29 | 4.000 | 4.200 | 3.960 | 4.200 | 4.200 | 23,066,827 |
| 2024-02-28 | 4.220 | 4.390 | 3.990 | 4.000 | 4.000 | 35,625,574 |
| 2024-02-27 | 4.120 | 4.190 | 4.060 | 4.190 | 4.190 | 16,782,900 |
| 2024-02-26 | 4.020 | 4.200 | 4.010 | 4.120 | 4.120 | 24,152,065 |
| 2024-02-23 | 3.940 | 4.020 | 3.890 | 4.010 | 4.010 | 17,289,503 |
| 2024-02-22 | 3.860 | 3.950 | 3.850 | 3.930 | 3.930 | 15,440,500 |
| 2024-02-21 | 3.780 | 4.040 | 3.780 | 3.890 | 3.890 | 28,440,927 |
| 2024-02-20 | 3.800 | 3.800 | 3.690 | 3.760 | 3.760 | 18,078,550 |
| 2024-02-19 | 3.830 | 3.890 | 3.740 | 3.810 | 3.810 | 26,090,566 |
| 2024-02-08 | 3.600 | 3.960 | 3.580 | 3.800 | 3.800 | 35,241,915 |
| 2024-02-07 | 3.290 | 3.620 | 3.260 | 3.600 | 3.600 | 38,408,816 |
| 2024-02-06 | 2.860 | 3.390 | 2.860 | 3.290 | 3.290 | 32,079,401 |
| 2024-02-05 | 3.520 | 3.520 | 3.170 | 3.170 | 3.170 | 30,999,228 |
| 2024-02-02 | 3.720 | 3.780 | 3.380 | 3.520 | 3.520 | 25,565,255 |
| 2024-02-01 | 3.750 | 3.870 | 3.700 | 3.710 | 3.710 | 15,569,800 |
| 2024-01-31 | 3.970 | 4.070 | 3.780 | 3.800 | 3.800 | 23,590,283 |
| 2024-01-30 | 4.280 | 4.280 | 4.070 | 4.100 | 4.100 | 14,154,800 |
| 2024-01-29 | 4.450 | 4.470 | 4.270 | 4.280 | 4.280 | 12,151,700 |
| 2024-01-26 | 4.450 | 4.510 | 4.440 | 4.460 | 4.460 | 11,811,300 |
| 2024-01-25 | 4.370 | 4.480 | 4.310 | 4.480 | 4.480 | 15,269,312 |
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.