Hunan Corun New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-25 | 4.370 | 4.480 | 4.310 | 4.480 | 4.480 | 15,269,312 |
| 2024-01-24 | 4.400 | 4.440 | 4.180 | 4.370 | 4.370 | 15,619,063 |
| 2024-01-23 | 4.250 | 4.410 | 4.170 | 4.380 | 4.380 | 15,658,186 |
| 2024-01-22 | 4.510 | 4.540 | 4.260 | 4.260 | 4.260 | 20,438,174 |
| 2024-01-19 | 4.710 | 4.840 | 4.550 | 4.560 | 4.560 | 21,188,411 |
| 2024-01-18 | 4.650 | 4.760 | 4.540 | 4.740 | 4.740 | 23,237,250 |
| 2024-01-17 | 4.860 | 4.960 | 4.670 | 4.670 | 4.670 | 27,109,808 |
| 2024-01-16 | 4.810 | 4.890 | 4.710 | 4.790 | 4.790 | 14,875,969 |
| 2024-01-15 | 4.750 | 4.900 | 4.740 | 4.790 | 4.790 | 16,119,868 |
| 2024-01-12 | 4.770 | 4.950 | 4.750 | 4.830 | 4.830 | 21,398,306 |
| 2024-01-11 | 4.630 | 4.850 | 4.610 | 4.800 | 4.800 | 17,341,744 |
| 2024-01-10 | 4.600 | 4.730 | 4.510 | 4.640 | 4.640 | 12,965,822 |
| 2024-01-09 | 4.590 | 4.710 | 4.530 | 4.610 | 4.610 | 12,079,470 |
| 2024-01-08 | 4.680 | 4.750 | 4.580 | 4.590 | 4.590 | 11,177,021 |
| 2024-01-05 | 4.800 | 4.890 | 4.680 | 4.710 | 4.710 | 12,500,400 |
| 2024-01-04 | 4.840 | 4.850 | 4.730 | 4.760 | 4.760 | 9,006,522 |
| 2024-01-03 | 4.860 | 4.890 | 4.780 | 4.830 | 4.830 | 9,052,131 |
| 2024-01-02 | 4.910 | 4.930 | 4.850 | 4.860 | 4.860 | 11,095,250 |
| 2023-12-29 | 4.890 | 4.940 | 4.840 | 4.920 | 4.920 | 12,873,200 |
| 2023-12-28 | 4.580 | 4.900 | 4.560 | 4.900 | 4.900 | 28,695,134 |
| 2023-12-27 | 4.600 | 4.640 | 4.530 | 4.590 | 4.590 | 7,682,825 |
| 2023-12-26 | 4.670 | 4.670 | 4.600 | 4.630 | 4.630 | 7,664,350 |
| 2023-12-25 | 4.730 | 4.760 | 4.650 | 4.660 | 4.660 | 7,842,958 |
| 2023-12-22 | 4.670 | 4.790 | 4.580 | 4.730 | 4.730 | 15,547,424 |
| 2023-12-21 | 4.570 | 4.730 | 4.550 | 4.690 | 4.690 | 11,098,927 |
| 2023-12-20 | 4.660 | 4.680 | 4.600 | 4.610 | 4.610 | 7,994,600 |
| 2023-12-19 | 4.650 | 4.710 | 4.630 | 4.660 | 4.660 | 6,386,362 |
| 2023-12-18 | 4.760 | 4.790 | 4.640 | 4.670 | 4.670 | 10,519,776 |
| 2023-12-15 | 4.820 | 4.900 | 4.770 | 4.780 | 4.780 | 11,447,700 |
| 2023-12-14 | 4.790 | 4.880 | 4.790 | 4.820 | 4.820 | 9,180,100 |
| 2023-12-13 | 4.830 | 4.840 | 4.770 | 4.790 | 4.790 | 9,317,350 |
| 2023-12-12 | 4.860 | 4.860 | 4.800 | 4.840 | 4.840 | 8,346,800 |
| 2023-12-11 | 4.840 | 4.890 | 4.730 | 4.880 | 4.880 | 12,145,450 |
| 2023-12-08 | 4.920 | 4.950 | 4.820 | 4.830 | 4.830 | 14,371,941 |
| 2023-12-07 | 4.940 | 4.950 | 4.840 | 4.890 | 4.890 | 13,726,650 |
| 2023-12-06 | 4.820 | 5.030 | 4.810 | 4.940 | 4.940 | 18,984,852 |
| 2023-12-05 | 4.840 | 4.910 | 4.820 | 4.840 | 4.840 | 12,829,900 |
| 2023-12-04 | 4.950 | 4.960 | 4.860 | 4.870 | 4.870 | 16,405,200 |
| 2023-12-01 | 5.030 | 5.030 | 4.880 | 4.950 | 4.950 | 18,803,603 |
| 2023-11-30 | 5.140 | 5.140 | 5.000 | 5.030 | 5.030 | 15,273,041 |
| 2023-11-29 | 5.220 | 5.240 | 5.110 | 5.130 | 5.130 | 9,406,656 |
| 2023-11-28 | 5.130 | 5.260 | 5.080 | 5.220 | 5.220 | 11,329,456 |
| 2023-11-27 | 5.230 | 5.260 | 5.080 | 5.130 | 5.130 | 16,947,150 |
| 2023-11-24 | 5.400 | 5.400 | 5.250 | 5.270 | 5.270 | 12,806,669 |
| 2023-11-23 | 5.390 | 5.420 | 5.350 | 5.410 | 5.410 | 8,083,667 |
| 2023-11-22 | 5.520 | 5.550 | 5.390 | 5.400 | 5.400 | 15,931,319 |
| 2023-11-21 | 5.610 | 5.620 | 5.540 | 5.550 | 5.550 | 13,112,700 |
| 2023-11-20 | 5.570 | 5.610 | 5.470 | 5.590 | 5.590 | 14,700,726 |
| 2023-11-17 | 5.420 | 5.590 | 5.380 | 5.550 | 5.550 | 15,562,300 |
| 2023-11-16 | 5.550 | 5.550 | 5.430 | 5.430 | 5.430 | 11,852,438 |
| 2023-11-15 | 5.500 | 5.590 | 5.480 | 5.570 | 5.570 | 16,529,667 |
| 2023-11-14 | 5.420 | 5.490 | 5.410 | 5.460 | 5.460 | 7,885,400 |
| 2023-11-13 | 5.430 | 5.460 | 5.390 | 5.440 | 5.440 | 7,901,050 |
| 2023-11-10 | 5.420 | 5.430 | 5.340 | 5.390 | 5.390 | 7,651,850 |
| 2023-11-09 | 5.450 | 5.480 | 5.400 | 5.420 | 5.420 | 10,282,630 |
| 2023-11-08 | 5.490 | 5.490 | 5.390 | 5.430 | 5.430 | 12,063,028 |
| 2023-11-07 | 5.500 | 5.520 | 5.450 | 5.480 | 5.480 | 9,829,550 |
| 2023-11-06 | 5.360 | 5.520 | 5.360 | 5.510 | 5.510 | 15,766,457 |
| 2023-11-03 | 5.200 | 5.350 | 5.200 | 5.330 | 5.330 | 13,395,631 |
| 2023-11-02 | 5.300 | 5.340 | 5.200 | 5.210 | 5.210 | 7,640,300 |
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.