Hunan Corun New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	7.510	7.580	7.280	7.290	7.290	16,486,656
2023-05-04	7.390	7.670	7.360	7.550	7.550	25,060,282
2023-04-28	7.590	7.670	7.380	7.420	7.420	19,064,735
2023-04-27	7.530	7.690	7.470	7.570	7.570	15,670,052
2023-04-26	7.250	7.570	7.200	7.490	7.490	18,793,710
2023-04-25	7.410	7.500	7.120	7.240	7.240	22,473,906
2023-04-24	7.610	7.660	7.430	7.460	7.460	17,486,975
2023-04-21	7.760	7.860	7.600	7.600	7.600	15,907,143
2023-04-20	7.900	7.900	7.600	7.800	7.800	23,728,286
2023-04-19	8.050	8.080	7.900	7.910	7.910	12,601,757
2023-04-18	8.030	8.090	7.950	8.030	8.030	10,910,494
2023-04-17	8.100	8.140	7.980	8.020	8.020	12,995,098
2023-04-14	7.880	8.140	7.840	8.010	8.010	18,108,457
2023-04-13	8.000	8.030	7.870	7.880	7.880	16,338,700
2023-04-12	8.070	8.100	7.950	8.000	8.000	14,207,395
2023-04-11	8.210	8.210	8.020	8.070	8.070	18,095,760
2023-04-10	8.230	8.370	8.200	8.210	8.210	16,757,400
2023-04-07	7.970	8.260	7.960	8.220	8.220	26,575,222
2023-04-06	7.960	8.070	7.890	7.970	7.970	27,089,897
2023-04-04	8.600	8.600	8.030	8.030	8.030	53,460,409
2023-04-03	8.550	8.630	8.470	8.600	8.600	19,507,132
2023-03-31	8.530	8.710	8.480	8.540	8.540	15,457,900
2023-03-30	8.390	8.560	8.320	8.530	8.530	14,023,124
2023-03-29	8.470	8.570	8.370	8.420	8.420	12,224,000
2023-03-28	8.630	8.660	8.450	8.470	8.470	16,411,234
2023-03-27	8.560	8.660	8.470	8.630	8.630	17,984,033
2023-03-24	8.670	8.750	8.590	8.590	8.590	13,374,333
2023-03-23	8.640	8.730	8.600	8.670	8.670	11,680,587
2023-03-22	8.860	8.870	8.640	8.690	8.690	17,950,521
2023-03-21	8.540	8.850	8.500	8.830	8.830	26,737,009
2023-03-20	8.310	8.690	8.270	8.540	8.540	30,309,862
2023-03-17	8.260	8.390	8.190	8.350	8.350	19,605,410
2023-03-16	8.400	8.430	8.210	8.210	8.210	16,504,812
2023-03-15	8.500	8.600	8.430	8.460	8.460	13,386,062
2023-03-14	8.600	8.600	8.310	8.430	8.430	19,449,859
2023-03-13	8.630	8.710	8.500	8.610	8.610	16,450,779
2023-03-10	8.690	8.780	8.560	8.710	8.710	16,319,531
2023-03-09	8.900	8.910	8.700	8.760	8.760	21,437,218
2023-03-08	8.970	8.990	8.820	8.870	8.870	18,508,278
2023-03-07	9.190	9.220	8.950	8.970	8.970	22,883,548
2023-03-06	9.300	9.300	8.960	9.180	9.180	28,346,500
2023-03-03	9.260	9.340	9.200	9.310	9.310	14,344,074
2023-03-02	9.540	9.580	9.240	9.290	9.290	28,967,358
2023-03-01	9.620	9.620	9.470	9.550	9.550	13,436,168
2023-02-28	9.530	9.580	9.440	9.570	9.570	13,589,975
2023-02-27	9.480	9.560	9.220	9.470	9.470	27,350,808
2023-02-24	9.800	9.800	9.510	9.580	9.580	24,699,777
2023-02-23	9.660	9.840	9.630	9.790	9.790	22,842,775
2023-02-22	9.750	9.800	9.600	9.660	9.660	25,076,400
2023-02-21	9.950	9.950	9.710	9.820	9.820	26,076,776
2023-02-20	10.010	10.010	9.660	9.920	9.920	26,696,686
2023-02-17	10.120	10.290	9.920	10.020	10.020	28,882,478
2023-02-16	10.580	10.580	10.000	10.130	10.130	38,039,159
2023-02-15	10.470	10.720	10.410	10.580	10.580	37,191,617
2023-02-14	10.500	10.540	10.360	10.470	10.470	22,988,512
2023-02-13	10.250	10.520	10.160	10.500	10.500	45,363,635
2023-02-10	10.250	10.330	10.110	10.170	10.170	25,572,559
2023-02-09	10.080	10.310	10.030	10.260	10.260	39,032,660
2023-02-08	10.280	10.280	10.020	10.080	10.080	21,857,484
2023-02-07	9.880	10.300	9.780	10.200	10.200	37,691,668

← NewerPage 15 of 21 · 1,219 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.