Hunan Corun New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	6.170	6.310	6.170	6.300	6.300	10,897,019
2022-02-08	6.190	6.250	6.100	6.250	6.250	8,565,750
2022-02-07	6.260	6.380	6.160	6.190	6.190	11,801,300
2022-01-28	6.100	6.210	5.900	6.130	6.130	14,152,491
2022-01-27	6.270	6.320	6.040	6.060	6.060	12,952,524
2022-01-26	6.240	6.350	6.200	6.260	6.260	11,110,774
2022-01-25	6.580	6.660	6.230	6.240	6.240	17,578,241
2022-01-24	6.850	6.950	6.580	6.600	6.600	16,302,480
2022-01-21	6.630	6.820	6.500	6.800	6.800	16,493,331
2022-01-20	6.950	6.990	6.570	6.610	6.610	23,927,746
2022-01-19	7.010	7.090	6.800	6.910	6.910	19,072,474
2022-01-18	7.060	7.280	7.040	7.050	7.050	20,348,257
2022-01-17	6.930	7.190	6.900	7.110	7.110	23,292,158
2022-01-14	6.850	7.120	6.830	6.960	6.960	18,093,827
2022-01-13	7.000	7.030	6.870	6.890	6.890	18,821,802
2022-01-12	7.100	7.150	6.960	7.050	7.050	25,680,302
2022-01-11	7.130	7.250	7.080	7.100	7.100	28,992,707
2022-01-10	7.080	7.250	7.020	7.120	7.120	26,530,996
2022-01-07	7.750	7.780	7.140	7.170	7.170	74,842,232
2022-01-06	6.760	7.470	6.740	7.470	7.470	54,917,814
2022-01-05	6.980	7.080	6.770	6.790	6.790	30,628,098
2022-01-04	7.160	7.180	6.900	7.010	7.010	24,318,672
2021-12-31	7.300	7.310	7.070	7.130	7.130	30,499,342
2021-12-30	7.280	7.370	7.200	7.240	7.240	23,030,384
2021-12-29	7.500	7.540	7.250	7.290	7.290	40,044,031
2021-12-28	7.610	7.860	7.460	7.530	7.530	36,555,544
2021-12-27	7.450	7.700	7.410	7.600	7.600	36,878,041
2021-12-24	7.570	7.860	7.520	7.580	7.580	46,976,694
2021-12-23	7.630	7.650	7.410	7.540	7.540	40,277,800
2021-12-22	7.200	7.750	7.090	7.660	7.660	71,409,493
2021-12-21	7.150	7.230	6.970	7.190	7.190	29,828,419
2021-12-20	7.270	7.280	7.000	7.200	7.200	54,562,751
2021-12-17	6.690	7.260	6.690	6.990	6.990	60,939,950
2021-12-16	6.560	6.690	6.450	6.680	6.680	21,402,105
2021-12-15	6.540	6.640	6.520	6.550	6.550	15,870,689
2021-12-14	6.700	6.720	6.510	6.530	6.530	22,171,816
2021-12-13	6.680	6.700	6.530	6.680	6.680	21,741,355
2021-12-10	6.800	6.870	6.660	6.690	6.690	27,313,966
2021-12-09	7.090	7.150	6.830	6.870	6.870	27,036,953
2021-12-08	6.840	7.140	6.810	7.090	7.090	31,721,149
2021-12-07	7.070	7.110	6.600	6.800	6.800	42,146,940
2021-12-06	7.170	7.230	7.060	7.080	7.080	23,788,095
2021-12-03	7.070	7.230	7.030	7.180	7.180	23,583,755
2021-12-02	7.170	7.300	7.080	7.090	7.090	32,281,378
2021-12-01	7.210	7.290	7.060	7.190	7.190	32,921,398
2021-11-30	7.480	7.530	7.180	7.260	7.260	44,245,409
2021-11-29	7.100	7.460	7.050	7.440	7.440	50,929,623
2021-11-26	7.120	7.300	7.050	7.280	7.280	44,131,550
2021-11-25	7.030	7.200	6.950	7.080	7.080	25,750,842
2021-11-24	7.180	7.210	7.020	7.090	7.090	25,295,208
2021-11-23	7.070	7.240	7.030	7.170	7.170	32,284,715
2021-11-22	7.100	7.340	7.100	7.150	7.150	35,002,762
2021-11-19	6.970	7.090	6.760	7.080	7.080	38,897,920
2021-11-18	6.980	7.340	6.920	6.990	6.990	50,950,011
2021-11-17	6.550	7.090	6.520	7.050	7.050	55,211,072
2021-11-16	6.650	6.930	6.520	6.550	6.550	34,694,508
2021-11-15	6.390	6.860	6.370	6.690	6.690	37,165,333
2021-11-12	6.300	6.460	6.280	6.410	6.410	20,946,946
2021-11-11	6.490	6.490	6.260	6.300	6.300	23,903,564
2021-11-10	6.480	6.580	6.300	6.470	6.470	28,249,840

← NewerPage 20 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.