Hunan Corun New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-11 | 5.340 | 5.450 | 5.270 | 5.270 | 5.270 | 14,806,778 |
| 2022-05-10 | 5.220 | 5.350 | 5.130 | 5.300 | 5.300 | 12,423,010 |
| 2022-05-09 | 5.190 | 5.400 | 5.190 | 5.290 | 5.290 | 10,911,047 |
| 2022-05-06 | 5.240 | 5.320 | 5.150 | 5.220 | 5.220 | 17,458,546 |
| 2022-05-05 | 5.090 | 5.500 | 5.090 | 5.380 | 5.380 | 27,773,013 |
| 2022-04-29 | 4.740 | 5.090 | 4.730 | 5.090 | 5.090 | 21,423,526 |
| 2022-04-28 | 4.720 | 4.740 | 4.560 | 4.630 | 4.630 | 12,705,708 |
| 2022-04-27 | 4.490 | 4.790 | 4.340 | 4.770 | 4.770 | 18,404,609 |
| 2022-04-26 | 4.880 | 4.960 | 4.400 | 4.560 | 4.560 | 23,860,270 |
| 2022-04-25 | 5.240 | 5.280 | 4.830 | 4.870 | 4.870 | 22,733,294 |
| 2022-04-22 | 5.350 | 5.430 | 5.220 | 5.370 | 5.370 | 14,070,540 |
| 2022-04-21 | 5.450 | 5.480 | 5.200 | 5.240 | 5.240 | 17,191,652 |
| 2022-04-20 | 5.730 | 5.750 | 5.370 | 5.440 | 5.440 | 20,885,800 |
| 2022-04-19 | 5.770 | 5.870 | 5.690 | 5.750 | 5.750 | 14,522,162 |
| 2022-04-18 | 5.740 | 5.830 | 5.580 | 5.830 | 5.830 | 13,469,215 |
| 2022-04-15 | 6.030 | 6.050 | 5.740 | 5.750 | 5.750 | 21,286,650 |
| 2022-04-14 | 5.870 | 6.170 | 5.710 | 5.950 | 5.950 | 30,959,677 |
| 2022-04-13 | 6.190 | 6.270 | 5.810 | 5.850 | 5.850 | 37,217,151 |
| 2022-04-12 | 6.410 | 6.990 | 6.180 | 6.220 | 6.220 | 64,963,255 |
| 2022-04-11 | 6.270 | 6.350 | 6.050 | 6.350 | 6.350 | 45,358,928 |
| 2022-04-08 | 5.730 | 6.270 | 5.690 | 6.190 | 6.190 | 50,987,104 |
| 2022-04-07 | 5.720 | 5.840 | 5.670 | 5.740 | 5.740 | 20,327,650 |
| 2022-04-06 | 5.520 | 5.750 | 5.430 | 5.750 | 5.750 | 21,520,153 |
| 2022-04-01 | 5.330 | 5.590 | 5.240 | 5.530 | 5.530 | 24,757,335 |
| 2022-03-31 | 5.500 | 5.500 | 5.310 | 5.320 | 5.320 | 12,784,300 |
| 2022-03-30 | 5.390 | 5.490 | 5.320 | 5.480 | 5.480 | 13,721,728 |
| 2022-03-29 | 5.440 | 5.550 | 5.340 | 5.400 | 5.400 | 12,977,001 |
| 2022-03-28 | 5.370 | 5.540 | 5.310 | 5.460 | 5.460 | 13,236,000 |
| 2022-03-25 | 5.620 | 5.720 | 5.480 | 5.490 | 5.490 | 16,835,928 |
| 2022-03-24 | 5.750 | 5.840 | 5.640 | 5.670 | 5.670 | 20,463,182 |
| 2022-03-23 | 5.680 | 6.020 | 5.640 | 5.770 | 5.770 | 36,295,718 |
| 2022-03-22 | 5.530 | 5.690 | 5.420 | 5.600 | 5.600 | 26,725,400 |
| 2022-03-21 | 5.450 | 5.460 | 5.300 | 5.380 | 5.380 | 12,811,378 |
| 2022-03-18 | 5.240 | 5.350 | 5.210 | 5.310 | 5.310 | 12,313,102 |
| 2022-03-17 | 5.180 | 5.360 | 5.170 | 5.260 | 5.260 | 20,615,832 |
| 2022-03-16 | 5.080 | 5.150 | 4.800 | 5.130 | 5.130 | 23,023,494 |
| 2022-03-15 | 5.260 | 5.290 | 4.980 | 4.980 | 4.980 | 20,296,504 |
| 2022-03-14 | 5.550 | 5.600 | 5.320 | 5.320 | 5.320 | 16,242,083 |
| 2022-03-11 | 5.510 | 5.610 | 5.390 | 5.570 | 5.570 | 16,848,724 |
| 2022-03-10 | 5.450 | 5.800 | 5.450 | 5.570 | 5.570 | 33,409,518 |
| 2022-03-09 | 5.760 | 5.760 | 5.250 | 5.360 | 5.360 | 42,412,291 |
| 2022-03-08 | 5.910 | 6.200 | 5.690 | 5.830 | 5.830 | 24,505,796 |
| 2022-03-07 | 5.940 | 5.940 | 5.650 | 5.700 | 5.700 | 17,705,550 |
| 2022-03-04 | 6.030 | 6.040 | 5.920 | 5.950 | 5.950 | 10,715,488 |
| 2022-03-03 | 6.110 | 6.130 | 6.030 | 6.030 | 6.030 | 9,699,325 |
| 2022-03-02 | 6.090 | 6.100 | 6.040 | 6.080 | 6.080 | 7,988,197 |
| 2022-03-01 | 6.130 | 6.190 | 6.070 | 6.130 | 6.130 | 10,166,597 |
| 2022-02-28 | 6.050 | 6.180 | 5.940 | 6.130 | 6.130 | 14,621,806 |
| 2022-02-25 | 6.000 | 6.080 | 5.990 | 6.010 | 6.010 | 13,165,363 |
| 2022-02-24 | 6.050 | 6.180 | 5.870 | 5.970 | 5.970 | 26,694,900 |
| 2022-02-23 | 6.100 | 6.230 | 6.100 | 6.160 | 6.160 | 13,382,300 |
| 2022-02-22 | 6.240 | 6.260 | 6.070 | 6.100 | 6.100 | 14,759,400 |
| 2022-02-21 | 6.080 | 6.250 | 6.060 | 6.250 | 6.250 | 17,054,963 |
| 2022-02-18 | 6.040 | 6.110 | 6.010 | 6.080 | 6.080 | 10,270,898 |
| 2022-02-17 | 6.090 | 6.150 | 6.000 | 6.060 | 6.060 | 15,299,798 |
| 2022-02-16 | 6.080 | 6.180 | 6.040 | 6.090 | 6.090 | 13,128,881 |
| 2022-02-15 | 6.000 | 6.070 | 5.950 | 6.030 | 6.030 | 10,182,607 |
| 2022-02-14 | 6.130 | 6.250 | 6.040 | 6.060 | 6.060 | 13,417,135 |
| 2022-02-11 | 6.130 | 6.310 | 6.100 | 6.170 | 6.170 | 16,625,990 |
| 2022-02-10 | 6.290 | 6.330 | 6.110 | 6.170 | 6.170 | 12,121,231 |
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.