Hunan Corun New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 5.300 | 5.360 | 5.270 | 5.290 | 5.290 | 7,888,742 |
| 2023-10-31 | 5.380 | 5.400 | 5.270 | 5.290 | 5.290 | 9,775,450 |
| 2023-10-30 | 5.380 | 5.400 | 5.300 | 5.360 | 5.360 | 14,726,079 |
| 2023-10-27 | 5.270 | 5.440 | 5.210 | 5.410 | 5.410 | 15,465,993 |
| 2023-10-26 | 5.220 | 5.330 | 5.110 | 5.310 | 5.310 | 10,525,118 |
| 2023-10-25 | 5.280 | 5.330 | 5.220 | 5.240 | 5.240 | 9,569,397 |
| 2023-10-24 | 5.160 | 5.250 | 5.080 | 5.210 | 5.210 | 14,391,160 |
| 2023-10-23 | 5.320 | 5.320 | 5.070 | 5.100 | 5.100 | 13,472,287 |
| 2023-10-20 | 5.220 | 5.410 | 5.180 | 5.320 | 5.320 | 16,780,582 |
| 2023-10-19 | 5.280 | 5.290 | 5.180 | 5.200 | 5.200 | 11,315,622 |
| 2023-10-18 | 5.460 | 5.460 | 5.270 | 5.290 | 5.290 | 12,181,526 |
| 2023-10-17 | 5.500 | 5.540 | 5.420 | 5.440 | 5.440 | 11,003,749 |
| 2023-10-16 | 5.700 | 5.700 | 5.470 | 5.500 | 5.500 | 16,192,857 |
| 2023-10-13 | 5.770 | 5.770 | 5.620 | 5.680 | 5.680 | 16,233,550 |
| 2023-10-12 | 5.620 | 5.800 | 5.590 | 5.790 | 5.790 | 23,813,313 |
| 2023-10-11 | 5.550 | 5.680 | 5.480 | 5.580 | 5.580 | 17,813,090 |
| 2023-10-10 | 5.480 | 5.590 | 5.460 | 5.500 | 5.500 | 9,459,995 |
| 2023-10-09 | 5.520 | 5.530 | 5.420 | 5.470 | 5.470 | 10,863,587 |
| 2023-09-28 | 5.500 | 5.580 | 5.480 | 5.530 | 5.530 | 10,826,615 |
| 2023-09-27 | 5.360 | 5.570 | 5.330 | 5.470 | 5.470 | 15,326,068 |
| 2023-09-26 | 5.410 | 5.430 | 5.370 | 5.370 | 5.370 | 6,546,350 |
| 2023-09-25 | 5.570 | 5.610 | 5.400 | 5.410 | 5.410 | 12,997,568 |
| 2023-09-22 | 5.370 | 5.580 | 5.360 | 5.570 | 5.570 | 15,772,059 |
| 2023-09-21 | 5.430 | 5.470 | 5.380 | 5.400 | 5.400 | 7,566,000 |
| 2023-09-20 | 5.560 | 5.590 | 5.420 | 5.420 | 5.420 | 11,724,700 |
| 2023-09-19 | 5.670 | 5.690 | 5.540 | 5.560 | 5.560 | 11,038,000 |
| 2023-09-18 | 5.560 | 5.700 | 5.500 | 5.690 | 5.690 | 14,468,916 |
| 2023-09-15 | 5.550 | 5.640 | 5.490 | 5.600 | 5.600 | 10,891,726 |
| 2023-09-14 | 5.630 | 5.630 | 5.510 | 5.520 | 5.520 | 7,294,830 |
| 2023-09-13 | 5.740 | 5.760 | 5.580 | 5.610 | 5.610 | 8,763,859 |
| 2023-09-12 | 5.670 | 5.790 | 5.660 | 5.740 | 5.740 | 9,655,262 |
| 2023-09-11 | 5.590 | 5.710 | 5.490 | 5.680 | 5.680 | 11,815,324 |
| 2023-09-08 | 5.630 | 5.640 | 5.540 | 5.550 | 5.550 | 9,576,982 |
| 2023-09-07 | 5.860 | 5.870 | 5.630 | 5.640 | 5.640 | 16,427,422 |
| 2023-09-06 | 5.770 | 5.870 | 5.730 | 5.860 | 5.860 | 8,856,052 |
| 2023-09-05 | 5.870 | 5.920 | 5.760 | 5.810 | 5.810 | 12,137,002 |
| 2023-09-04 | 5.770 | 5.900 | 5.720 | 5.900 | 5.900 | 13,276,825 |
| 2023-09-01 | 5.760 | 5.800 | 5.720 | 5.740 | 5.740 | 6,991,120 |
| 2023-08-31 | 5.840 | 5.850 | 5.750 | 5.760 | 5.760 | 7,584,150 |
| 2023-08-30 | 5.890 | 5.940 | 5.820 | 5.840 | 5.840 | 8,974,595 |
| 2023-08-29 | 5.770 | 5.900 | 5.710 | 5.860 | 5.860 | 13,403,587 |
| 2023-08-28 | 5.890 | 6.010 | 5.720 | 5.760 | 5.760 | 16,836,250 |
| 2023-08-25 | 5.770 | 5.810 | 5.660 | 5.690 | 5.690 | 11,067,651 |
| 2023-08-24 | 5.850 | 5.900 | 5.770 | 5.770 | 5.770 | 10,443,717 |
| 2023-08-23 | 5.930 | 5.940 | 5.810 | 5.830 | 5.830 | 8,419,850 |
| 2023-08-22 | 5.960 | 6.030 | 5.810 | 5.940 | 5.940 | 12,462,459 |
| 2023-08-21 | 6.050 | 6.120 | 5.930 | 5.930 | 5.930 | 10,707,703 |
| 2023-08-18 | 6.180 | 6.230 | 6.050 | 6.050 | 6.050 | 9,084,503 |
| 2023-08-17 | 6.100 | 6.240 | 6.040 | 6.190 | 6.190 | 9,097,199 |
| 2023-08-16 | 6.120 | 6.180 | 6.070 | 6.090 | 6.090 | 7,456,100 |
| 2023-08-15 | 6.210 | 6.250 | 6.060 | 6.120 | 6.120 | 10,597,553 |
| 2023-08-14 | 6.260 | 6.260 | 6.090 | 6.210 | 6.210 | 11,830,048 |
| 2023-08-11 | 6.530 | 6.550 | 6.290 | 6.290 | 6.290 | 13,935,910 |
| 2023-08-10 | 6.480 | 6.590 | 6.480 | 6.530 | 6.530 | 7,390,350 |
| 2023-08-09 | 6.530 | 6.530 | 6.450 | 6.480 | 6.480 | 6,828,131 |
| 2023-08-08 | 6.680 | 6.710 | 6.500 | 6.530 | 6.530 | 14,146,188 |
| 2023-08-07 | 6.750 | 6.800 | 6.670 | 6.690 | 6.690 | 6,831,072 |
| 2023-08-04 | 6.720 | 6.840 | 6.700 | 6.750 | 6.750 | 9,651,764 |
| 2023-08-03 | 6.710 | 6.740 | 6.670 | 6.690 | 6.690 | 6,970,300 |
| 2023-08-02 | 6.740 | 6.800 | 6.700 | 6.700 | 6.700 | 6,390,100 |
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.