Hunan Corun New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 8.230 | 8.420 | 8.080 | 8.230 | 8.230 | 30,256,277 |
| 2022-08-03 | 8.390 | 8.750 | 8.170 | 8.190 | 8.190 | 43,923,900 |
| 2022-08-02 | 8.750 | 8.840 | 8.290 | 8.370 | 8.370 | 47,597,097 |
| 2022-08-01 | 8.600 | 8.930 | 8.550 | 8.870 | 8.870 | 25,759,388 |
| 2022-07-29 | 8.840 | 8.940 | 8.680 | 8.730 | 8.730 | 25,954,864 |
| 2022-07-28 | 9.130 | 9.210 | 8.740 | 8.840 | 8.840 | 38,168,584 |
| 2022-07-27 | 8.850 | 9.090 | 8.850 | 9.040 | 9.040 | 32,637,639 |
| 2022-07-26 | 8.610 | 9.000 | 8.430 | 8.850 | 8.850 | 39,002,373 |
| 2022-07-25 | 9.100 | 9.110 | 8.580 | 8.610 | 8.610 | 43,687,939 |
| 2022-07-22 | 9.170 | 9.260 | 8.750 | 9.060 | 9.060 | 52,870,310 |
| 2022-07-21 | 9.600 | 9.650 | 9.080 | 9.080 | 9.080 | 61,606,860 |
| 2022-07-20 | 9.800 | 10.080 | 9.450 | 9.610 | 9.610 | 60,189,761 |
| 2022-07-19 | 9.500 | 10.140 | 9.310 | 9.710 | 9.710 | 75,384,265 |
| 2022-07-18 | 9.950 | 10.060 | 9.390 | 9.450 | 9.450 | 67,149,825 |
| 2022-07-15 | 9.570 | 10.270 | 9.570 | 9.950 | 9.950 | 65,640,139 |
| 2022-07-14 | 9.380 | 10.150 | 9.360 | 9.680 | 9.680 | 68,977,390 |
| 2022-07-13 | 9.800 | 9.830 | 9.260 | 9.560 | 9.560 | 57,630,642 |
| 2022-07-12 | 10.300 | 10.300 | 9.460 | 9.640 | 9.640 | 99,232,769 |
| 2022-07-11 | 10.080 | 10.460 | 9.570 | 10.220 | 10.220 | 161,707,133 |
| 2022-07-08 | 9.050 | 9.800 | 9.050 | 9.800 | 9.800 | 119,739,492 |
| 2022-07-07 | 8.690 | 9.150 | 8.620 | 8.910 | 8.910 | 60,133,129 |
| 2022-07-06 | 8.640 | 8.950 | 8.560 | 8.690 | 8.690 | 57,769,490 |
| 2022-07-05 | 8.600 | 8.850 | 8.310 | 8.550 | 8.550 | 71,644,246 |
| 2022-07-04 | 8.400 | 8.850 | 8.080 | 8.800 | 8.800 | 85,181,492 |
| 2022-07-01 | 8.270 | 8.650 | 8.170 | 8.360 | 8.360 | 56,190,730 |
| 2022-06-30 | 8.720 | 8.790 | 8.180 | 8.270 | 8.270 | 83,319,767 |
| 2022-06-29 | 9.060 | 9.100 | 8.430 | 8.600 | 8.600 | 82,675,525 |
| 2022-06-28 | 8.460 | 9.490 | 8.410 | 9.170 | 9.170 | 129,390,396 |
| 2022-06-27 | 9.450 | 9.500 | 8.370 | 8.700 | 8.700 | 143,774,685 |
| 2022-06-24 | 9.460 | 9.580 | 9.000 | 9.300 | 9.300 | 89,927,313 |
| 2022-06-23 | 8.400 | 9.200 | 8.000 | 9.200 | 9.200 | 116,750,423 |
| 2022-06-22 | 7.710 | 8.430 | 7.710 | 8.360 | 8.360 | 97,638,054 |
| 2022-06-21 | 7.900 | 7.920 | 7.500 | 7.660 | 7.660 | 55,025,087 |
| 2022-06-20 | 7.440 | 7.890 | 7.380 | 7.720 | 7.720 | 75,983,254 |
| 2022-06-17 | 6.710 | 7.420 | 6.700 | 7.360 | 7.360 | 65,848,112 |
| 2022-06-16 | 6.550 | 6.860 | 6.510 | 6.770 | 6.770 | 32,395,226 |
| 2022-06-15 | 6.630 | 6.760 | 6.550 | 6.550 | 6.550 | 32,399,980 |
| 2022-06-14 | 6.430 | 6.620 | 6.340 | 6.610 | 6.610 | 29,774,388 |
| 2022-06-13 | 6.310 | 6.600 | 6.290 | 6.500 | 6.500 | 29,658,685 |
| 2022-06-10 | 6.050 | 6.550 | 6.010 | 6.350 | 6.350 | 29,487,782 |
| 2022-06-09 | 6.080 | 6.210 | 6.060 | 6.110 | 6.110 | 18,064,853 |
| 2022-06-08 | 6.150 | 6.180 | 5.960 | 6.120 | 6.120 | 19,233,012 |
| 2022-06-07 | 6.250 | 6.280 | 6.050 | 6.150 | 6.150 | 20,411,803 |
| 2022-06-06 | 6.280 | 6.330 | 6.110 | 6.250 | 6.250 | 23,097,629 |
| 2022-06-02 | 6.030 | 6.120 | 5.950 | 6.090 | 6.090 | 14,982,190 |
| 2022-06-01 | 5.790 | 6.150 | 5.770 | 6.050 | 6.050 | 31,626,430 |
| 2022-05-31 | 5.810 | 5.890 | 5.700 | 5.800 | 5.800 | 15,461,922 |
| 2022-05-30 | 5.840 | 5.890 | 5.730 | 5.770 | 5.770 | 11,635,920 |
| 2022-05-27 | 5.790 | 5.880 | 5.730 | 5.790 | 5.790 | 10,834,684 |
| 2022-05-26 | 5.700 | 5.850 | 5.650 | 5.800 | 5.800 | 12,964,429 |
| 2022-05-25 | 5.680 | 5.770 | 5.590 | 5.720 | 5.720 | 15,513,050 |
| 2022-05-24 | 5.970 | 6.030 | 5.670 | 5.680 | 5.680 | 24,576,121 |
| 2022-05-23 | 5.820 | 6.000 | 5.750 | 5.980 | 5.980 | 21,078,385 |
| 2022-05-20 | 5.710 | 5.820 | 5.640 | 5.790 | 5.790 | 20,552,817 |
| 2022-05-19 | 5.540 | 5.720 | 5.500 | 5.710 | 5.710 | 16,364,130 |
| 2022-05-18 | 5.620 | 5.750 | 5.600 | 5.650 | 5.650 | 16,400,105 |
| 2022-05-17 | 5.470 | 5.790 | 5.400 | 5.640 | 5.640 | 22,982,764 |
| 2022-05-16 | 5.410 | 5.650 | 5.410 | 5.460 | 5.460 | 16,183,720 |
| 2022-05-13 | 5.380 | 5.430 | 5.320 | 5.380 | 5.380 | 7,562,444 |
| 2022-05-12 | 5.260 | 5.470 | 5.230 | 5.380 | 5.380 | 13,132,876 |
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.