Hunan Corun New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-04 | 9.400 | 10.030 | 9.260 | 9.800 | 9.800 | 70,885,850 |
| 2022-11-03 | 9.000 | 9.340 | 8.840 | 9.250 | 9.250 | 40,854,390 |
| 2022-11-02 | 8.640 | 9.200 | 8.560 | 9.020 | 9.020 | 51,025,889 |
| 2022-11-01 | 8.390 | 8.650 | 8.210 | 8.640 | 8.640 | 28,865,606 |
| 2022-10-31 | 8.230 | 8.540 | 8.200 | 8.390 | 8.390 | 28,247,411 |
| 2022-10-28 | 8.520 | 8.750 | 8.180 | 8.230 | 8.230 | 27,089,244 |
| 2022-10-27 | 8.860 | 8.870 | 8.580 | 8.590 | 8.590 | 23,619,138 |
| 2022-10-26 | 8.750 | 8.930 | 8.700 | 8.820 | 8.820 | 34,622,271 |
| 2022-10-25 | 8.470 | 8.860 | 8.320 | 8.760 | 8.760 | 45,324,217 |
| 2022-10-24 | 8.750 | 8.890 | 8.540 | 8.630 | 8.630 | 54,874,076 |
| 2022-10-21 | 8.220 | 8.560 | 8.180 | 8.540 | 8.540 | 35,177,517 |
| 2022-10-20 | 8.270 | 8.350 | 8.020 | 8.180 | 8.180 | 28,141,689 |
| 2022-10-19 | 8.480 | 8.600 | 8.300 | 8.370 | 8.370 | 27,537,372 |
| 2022-10-18 | 8.340 | 8.610 | 8.300 | 8.510 | 8.510 | 30,209,580 |
| 2022-10-17 | 8.430 | 8.590 | 8.160 | 8.330 | 8.330 | 30,222,990 |
| 2022-10-14 | 8.200 | 8.530 | 8.100 | 8.450 | 8.450 | 39,751,220 |
| 2022-10-13 | 8.020 | 8.250 | 7.990 | 8.120 | 8.120 | 29,595,653 |
| 2022-10-12 | 7.750 | 8.250 | 7.590 | 8.070 | 8.070 | 45,704,341 |
| 2022-10-11 | 7.630 | 8.050 | 7.560 | 7.770 | 7.770 | 49,141,593 |
| 2022-10-10 | 7.200 | 7.760 | 7.200 | 7.630 | 7.630 | 55,981,289 |
| 2022-09-30 | 7.380 | 7.430 | 7.040 | 7.050 | 7.050 | 21,665,023 |
| 2022-09-29 | 7.560 | 7.620 | 7.340 | 7.390 | 7.390 | 15,378,567 |
| 2022-09-28 | 7.860 | 7.880 | 7.370 | 7.470 | 7.470 | 24,911,176 |
| 2022-09-27 | 7.820 | 7.960 | 7.680 | 7.930 | 7.930 | 17,804,578 |
| 2022-09-26 | 7.710 | 7.970 | 7.550 | 7.760 | 7.760 | 22,252,552 |
| 2022-09-23 | 8.050 | 8.110 | 7.710 | 7.750 | 7.750 | 21,032,342 |
| 2022-09-22 | 7.990 | 8.190 | 7.850 | 8.050 | 8.050 | 18,640,453 |
| 2022-09-21 | 8.000 | 8.070 | 7.830 | 8.020 | 8.020 | 15,470,318 |
| 2022-09-20 | 7.850 | 8.100 | 7.830 | 8.000 | 8.000 | 21,829,213 |
| 2022-09-19 | 8.100 | 8.180 | 7.690 | 7.780 | 7.780 | 28,713,747 |
| 2022-09-16 | 8.090 | 8.250 | 7.940 | 8.130 | 8.130 | 22,916,799 |
| 2022-09-15 | 8.470 | 8.490 | 8.020 | 8.170 | 8.170 | 29,234,625 |
| 2022-09-14 | 8.450 | 8.650 | 8.240 | 8.420 | 8.420 | 31,181,829 |
| 2022-09-13 | 8.660 | 8.850 | 8.510 | 8.620 | 8.620 | 23,724,591 |
| 2022-09-09 | 8.750 | 8.880 | 8.450 | 8.690 | 8.690 | 24,171,008 |
| 2022-09-08 | 8.950 | 9.280 | 8.720 | 8.750 | 8.750 | 41,692,088 |
| 2022-09-07 | 8.860 | 8.930 | 8.750 | 8.850 | 8.850 | 23,457,434 |
| 2022-09-06 | 8.620 | 8.940 | 8.620 | 8.860 | 8.860 | 30,409,949 |
| 2022-09-05 | 8.420 | 8.800 | 8.360 | 8.620 | 8.620 | 28,013,565 |
| 2022-09-02 | 8.420 | 8.590 | 8.220 | 8.440 | 8.440 | 25,696,730 |
| 2022-09-01 | 8.020 | 8.500 | 8.020 | 8.400 | 8.400 | 38,778,001 |
| 2022-08-31 | 8.750 | 8.840 | 7.980 | 8.000 | 8.000 | 62,644,347 |
| 2022-08-30 | 9.050 | 9.220 | 8.710 | 8.870 | 8.870 | 27,275,867 |
| 2022-08-29 | 9.060 | 9.180 | 8.910 | 9.000 | 9.000 | 28,774,984 |
| 2022-08-26 | 9.180 | 9.590 | 9.110 | 9.220 | 9.220 | 32,318,721 |
| 2022-08-25 | 9.330 | 9.380 | 8.800 | 9.150 | 9.150 | 38,125,841 |
| 2022-08-24 | 9.800 | 9.850 | 9.170 | 9.290 | 9.290 | 54,392,759 |
| 2022-08-23 | 9.420 | 9.900 | 9.420 | 9.740 | 9.740 | 57,525,738 |
| 2022-08-22 | 9.250 | 9.650 | 9.010 | 9.540 | 9.540 | 53,943,183 |
| 2022-08-19 | 9.300 | 9.490 | 9.080 | 9.250 | 9.250 | 46,069,545 |
| 2022-08-18 | 9.050 | 9.420 | 9.000 | 9.250 | 9.250 | 45,173,700 |
| 2022-08-17 | 9.190 | 9.290 | 8.980 | 9.040 | 9.040 | 33,199,175 |
| 2022-08-16 | 9.260 | 9.330 | 9.150 | 9.180 | 9.180 | 28,919,355 |
| 2022-08-15 | 9.250 | 9.480 | 9.200 | 9.250 | 9.250 | 36,051,373 |
| 2022-08-12 | 9.300 | 9.420 | 9.170 | 9.230 | 9.230 | 29,873,186 |
| 2022-08-11 | 8.950 | 9.420 | 8.950 | 9.340 | 9.340 | 58,912,755 |
| 2022-08-10 | 8.890 | 9.090 | 8.800 | 8.930 | 8.930 | 34,063,844 |
| 2022-08-09 | 8.700 | 9.270 | 8.650 | 8.910 | 8.910 | 63,401,177 |
| 2022-08-08 | 8.220 | 8.900 | 8.150 | 8.720 | 8.720 | 52,383,714 |
| 2022-08-05 | 8.290 | 8.380 | 8.040 | 8.190 | 8.190 | 30,672,955 |
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.