Hunan Corun New Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	6.840	6.850	6.730	6.740	6.740	9,009,520
2023-07-31	6.730	6.900	6.700	6.840	6.840	14,369,596
2023-07-28	6.650	6.710	6.490	6.690	6.690	14,693,161
2023-07-27	6.760	6.830	6.640	6.670	6.670	10,939,912
2023-07-26	6.870	6.910	6.740	6.750	6.750	10,359,322
2023-07-25	6.790	6.920	6.780	6.910	6.910	11,771,987
2023-07-24	6.790	6.820	6.650	6.730	6.730	10,343,195
2023-07-21	6.940	6.960	6.810	6.850	6.850	10,932,473
2023-07-20	6.930	7.080	6.930	6.950	6.950	10,274,100
2023-07-19	7.020	7.080	6.910	6.930	6.930	8,645,550
2023-07-18	6.940	7.110	6.850	7.050	7.050	10,536,095
2023-07-17	6.920	6.970	6.850	6.930	6.930	9,127,032
2023-07-14	7.130	7.150	6.940	6.950	6.950	14,156,795
2023-07-13	7.110	7.180	7.080	7.130	7.130	9,617,547
2023-07-12	7.130	7.200	7.070	7.090	7.090	8,680,700
2023-07-11	7.080	7.150	7.040	7.150	7.150	9,351,780
2023-07-10	7.000	7.140	6.980	7.040	7.040	8,474,663
2023-07-07	7.120	7.140	6.960	6.990	6.990	9,912,800
2023-07-06	7.100	7.170	7.070	7.110	7.110	9,832,870
2023-07-05	7.210	7.240	7.100	7.110	7.110	9,411,000
2023-07-04	7.140	7.200	7.120	7.170	7.170	9,897,759
2023-07-03	7.200	7.300	7.110	7.140	7.140	18,179,838
2023-06-30	6.910	7.240	6.840	7.140	7.140	21,514,052
2023-06-29	6.840	6.980	6.820	6.910	6.910	13,174,108
2023-06-28	6.770	6.830	6.660	6.800	6.800	12,809,800
2023-06-27	6.730	6.850	6.680	6.800	6.800	11,124,411
2023-06-26	6.810	6.880	6.720	6.740	6.740	12,132,977
2023-06-21	6.980	7.030	6.810	6.820	6.820	10,050,500
2023-06-20	7.040	7.080	6.930	6.940	6.940	8,803,014
2023-06-19	7.050	7.150	7.020	7.030	7.030	12,619,700
2023-06-16	6.980	7.090	6.910	7.030	7.030	13,817,280
2023-06-15	6.820	6.980	6.760	6.960	6.960	16,603,850
2023-06-14	6.910	6.960	6.780	6.800	6.800	10,509,587
2023-06-13	6.860	6.980	6.830	6.900	6.900	10,544,001
2023-06-12	6.750	6.900	6.690	6.870	6.870	14,093,166
2023-06-09	6.700	6.780	6.610	6.710	6.710	11,636,300
2023-06-08	6.800	6.900	6.690	6.700	6.700	13,420,774
2023-06-07	6.920	6.980	6.770	6.830	6.830	14,136,400
2023-06-06	7.210	7.210	6.920	6.930	6.930	21,352,300
2023-06-05	7.330	7.340	7.130	7.210	7.210	10,898,460
2023-06-02	7.000	7.330	7.000	7.280	7.280	17,580,241
2023-06-01	7.070	7.140	7.000	7.020	7.020	14,606,448
2023-05-31	7.250	7.290	7.040	7.100	7.100	17,711,400
2023-05-30	7.290	7.320	7.130	7.300	7.300	12,148,450
2023-05-29	7.430	7.440	7.240	7.260	7.260	12,634,600
2023-05-26	7.560	7.560	7.320	7.410	7.410	14,030,786
2023-05-25	7.500	7.600	7.430	7.570	7.570	13,068,372
2023-05-24	7.580	7.710	7.540	7.570	7.570	14,187,094
2023-05-23	7.540	7.810	7.520	7.630	7.630	25,434,630
2023-05-22	7.500	7.550	7.410	7.540	7.540	11,184,898
2023-05-19	7.460	7.520	7.380	7.520	7.520	11,452,803
2023-05-18	7.550	7.600	7.400	7.440	7.440	20,056,674
2023-05-17	7.280	7.710	7.250	7.610	7.610	27,601,265
2023-05-16	7.400	7.460	7.300	7.310	7.310	13,762,700
2023-05-15	7.140	7.390	7.140	7.390	7.390	19,843,300
2023-05-12	7.280	7.350	7.120	7.130	7.130	15,830,000
2023-05-11	7.380	7.410	7.220	7.310	7.310	11,980,684
2023-05-10	7.200	7.450	7.110	7.360	7.360	17,844,387
2023-05-09	7.290	7.320	7.150	7.160	7.160	13,285,648
2023-05-08	7.340	7.430	7.250	7.290	7.290	10,994,042

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.