Hunan Corun New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	9.950	10.010	9.750	9.840	9.840	25,960,123
2023-02-03	10.160	10.160	9.820	9.950	9.950	33,933,937
2023-02-02	10.280	10.280	10.130	10.190	10.190	22,926,253
2023-02-01	10.250	10.330	10.150	10.290	10.290	32,883,239
2023-01-31	10.070	10.340	9.800	10.260	10.260	46,466,179
2023-01-30	10.290	10.300	9.920	9.950	9.950	39,029,165
2023-01-20	9.500	9.960	9.500	9.880	9.880	30,817,482
2023-01-19	9.610	9.640	9.470	9.500	9.500	18,021,232
2023-01-18	9.630	9.730	9.450	9.640	9.640	21,665,596
2023-01-17	9.460	9.570	9.410	9.460	9.460	13,653,450
2023-01-16	9.410	9.590	9.340	9.470	9.470	20,940,403
2023-01-13	9.620	9.720	9.430	9.490	9.490	18,516,943
2023-01-12	9.710	9.840	9.590	9.630	9.630	13,923,670
2023-01-11	9.890	9.980	9.680	9.710	9.710	21,974,633
2023-01-10	10.010	10.100	9.870	9.930	9.930	23,516,259
2023-01-09	10.000	10.190	9.950	9.990	9.990	28,495,713
2023-01-06	9.610	10.200	9.560	9.950	9.950	48,657,732
2023-01-05	9.500	9.710	9.440	9.620	9.620	23,826,045
2023-01-04	9.700	9.700	9.380	9.480	9.480	24,558,782
2023-01-03	9.370	9.800	9.350	9.700	9.700	35,729,659
2022-12-30	9.380	9.530	9.290	9.380	9.380	15,651,112
2022-12-29	9.480	9.580	9.300	9.310	9.310	15,277,743
2022-12-28	9.630	9.660	9.320	9.500	9.500	16,407,062
2022-12-27	9.760	9.880	9.490	9.670	9.670	21,212,384
2022-12-26	9.340	9.790	9.240	9.770	9.770	24,270,095
2022-12-23	9.510	9.610	9.200	9.380	9.380	28,167,404
2022-12-22	10.270	10.270	9.450	9.540	9.540	39,325,399
2022-12-21	9.800	10.250	9.700	10.100	10.100	34,288,718
2022-12-20	9.500	9.890	9.500	9.790	9.790	28,586,407
2022-12-19	9.480	9.870	9.480	9.580	9.580	26,321,995
2022-12-16	10.060	10.060	9.500	9.590	9.590	36,282,132
2022-12-15	9.930	10.110	9.820	10.060	10.060	24,118,263
2022-12-14	10.040	10.240	9.940	10.010	10.010	27,906,771
2022-12-13	10.430	10.550	10.000	10.020	10.020	42,176,277
2022-12-12	10.750	10.820	10.450	10.490	10.490	27,754,991
2022-12-09	10.610	10.770	10.350	10.770	10.770	44,866,202
2022-12-08	10.680	10.910	10.420	10.610	10.610	28,935,914
2022-12-07	10.710	11.090	10.660	10.730	10.730	36,127,734
2022-12-06	10.910	11.050	10.610	10.820	10.820	45,724,026
2022-12-05	11.300	11.470	10.910	11.060	11.060	65,940,926
2022-12-02	11.000	11.630	10.650	11.350	11.350	121,161,374
2022-12-01	10.340	11.280	10.300	11.000	11.000	71,744,673
2022-11-30	10.180	10.590	10.000	10.310	10.310	41,561,235
2022-11-29	10.310	10.340	9.980	10.160	10.160	38,712,603
2022-11-28	9.900	10.370	9.880	10.300	10.300	56,180,391
2022-11-25	11.650	11.650	10.490	10.510	10.510	122,822,980
2022-11-24	10.750	11.650	10.750	11.650	11.650	98,225,970
2022-11-23	10.420	10.640	10.210	10.590	10.590	42,946,872
2022-11-22	10.430	10.750	10.300	10.380	10.380	41,622,718
2022-11-21	10.530	10.680	10.350	10.450	10.450	37,294,058
2022-11-18	10.090	10.660	9.760	10.330	10.330	47,212,949
2022-11-17	10.280	10.280	9.870	10.090	10.090	39,061,963
2022-11-16	10.270	10.430	10.140	10.280	10.280	27,380,356
2022-11-15	10.150	10.490	9.920	10.260	10.260	47,463,215
2022-11-14	10.550	10.780	9.850	9.970	9.970	66,949,863
2022-11-11	10.650	10.930	10.250	10.360	10.360	70,037,829
2022-11-10	10.050	10.730	9.980	10.680	10.680	70,904,542
2022-11-09	10.240	10.310	9.960	10.030	10.030	47,686,864
2022-11-08	10.080	10.200	9.900	10.190	10.190	43,089,967
2022-11-07	9.810	10.240	9.800	10.060	10.060	60,388,331

← NewerPage 16 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.