Hunan Corun New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 5.720 | 5.910 | 5.700 | 5.870 | 5.870 | 55,595,057 |
| 2025-07-23 | 5.960 | 5.960 | 5.710 | 5.720 | 5.720 | 59,398,758 |
| 2025-07-22 | 5.800 | 5.910 | 5.730 | 5.900 | 5.900 | 72,076,081 |
| 2025-07-21 | 5.770 | 5.790 | 5.720 | 5.780 | 5.780 | 32,899,396 |
| 2025-07-18 | 5.690 | 5.820 | 5.680 | 5.770 | 5.770 | 42,562,000 |
| 2025-07-17 | 5.680 | 5.710 | 5.640 | 5.700 | 5.700 | 31,111,706 |
| 2025-07-16 | 5.670 | 5.750 | 5.650 | 5.690 | 5.690 | 31,351,380 |
| 2025-07-15 | 5.820 | 5.850 | 5.650 | 5.680 | 5.680 | 65,651,949 |
| 2025-07-14 | 5.870 | 5.980 | 5.820 | 5.850 | 5.850 | 60,898,095 |
| 2025-07-11 | 5.830 | 5.890 | 5.740 | 5.860 | 5.860 | 61,056,835 |
| 2025-07-10 | 5.770 | 5.880 | 5.750 | 5.800 | 5.800 | 61,082,121 |
| 2025-07-09 | 5.840 | 5.840 | 5.710 | 5.740 | 5.740 | 52,003,350 |
| 2025-07-08 | 5.820 | 5.840 | 5.760 | 5.810 | 5.810 | 49,970,100 |
| 2025-07-07 | 5.770 | 5.850 | 5.750 | 5.790 | 5.790 | 38,983,701 |
| 2025-07-04 | 5.880 | 5.890 | 5.720 | 5.800 | 5.800 | 62,634,500 |
| 2025-07-03 | 5.810 | 5.930 | 5.720 | 5.900 | 5.900 | 75,567,047 |
| 2025-07-02 | 6.010 | 6.060 | 5.840 | 5.870 | 5.870 | 88,671,915 |
| 2025-07-01 | 6.240 | 6.310 | 5.960 | 6.080 | 6.080 | 118,644,263 |
| 2025-06-30 | 6.390 | 6.390 | 6.130 | 6.250 | 6.250 | 173,938,857 |
| 2025-06-27 | 5.940 | 6.490 | 5.940 | 6.240 | 6.240 | 229,805,665 |
| 2025-06-26 | 5.830 | 6.120 | 5.810 | 5.900 | 5.900 | 119,708,753 |
| 2025-06-25 | 5.970 | 6.070 | 5.830 | 5.910 | 5.910 | 130,364,929 |
| 2025-06-24 | 5.750 | 6.180 | 5.650 | 5.970 | 5.970 | 178,646,826 |
| 2025-06-23 | 5.410 | 5.800 | 5.350 | 5.800 | 5.800 | 146,332,702 |
| 2025-06-20 | 5.510 | 5.720 | 5.380 | 5.410 | 5.410 | 107,765,640 |
| 2025-06-19 | 5.600 | 5.840 | 5.490 | 5.540 | 5.540 | 148,912,189 |
| 2025-06-18 | 5.510 | 5.720 | 5.350 | 5.700 | 5.700 | 179,865,339 |
| 2025-06-17 | 5.050 | 5.520 | 5.050 | 5.520 | 5.520 | 135,742,188 |
| 2025-06-16 | 4.940 | 5.030 | 4.910 | 5.020 | 5.020 | 26,522,586 |
| 2025-06-13 | 5.110 | 5.110 | 4.950 | 4.960 | 4.960 | 32,638,130 |
| 2025-06-12 | 5.130 | 5.150 | 5.050 | 5.080 | 5.080 | 32,486,641 |
| 2025-06-11 | 5.020 | 5.180 | 5.010 | 5.120 | 5.120 | 49,978,718 |
| 2025-06-10 | 5.040 | 5.080 | 4.940 | 5.030 | 5.030 | 42,814,506 |
| 2025-06-09 | 4.940 | 5.080 | 4.920 | 5.030 | 5.030 | 40,817,539 |
| 2025-06-06 | 4.890 | 4.950 | 4.880 | 4.910 | 4.910 | 26,163,100 |
| 2025-06-05 | 4.920 | 4.960 | 4.870 | 4.920 | 4.920 | 31,583,723 |
| 2025-06-04 | 4.860 | 4.990 | 4.840 | 4.930 | 4.930 | 43,908,793 |
| 2025-06-03 | 4.950 | 4.960 | 4.830 | 4.870 | 4.870 | 47,430,552 |
| 2025-05-30 | 4.970 | 4.970 | 4.770 | 4.800 | 4.800 | 54,811,199 |
| 2025-05-29 | 4.690 | 5.050 | 4.660 | 4.990 | 4.990 | 68,752,716 |
| 2025-05-28 | 4.750 | 4.770 | 4.670 | 4.690 | 4.690 | 15,242,400 |
| 2025-05-27 | 4.750 | 4.790 | 4.650 | 4.760 | 4.760 | 21,622,551 |
| 2025-05-26 | 4.670 | 4.770 | 4.670 | 4.740 | 4.740 | 21,217,137 |
| 2025-05-23 | 4.780 | 4.810 | 4.670 | 4.670 | 4.670 | 32,068,772 |
| 2025-05-22 | 4.960 | 4.990 | 4.780 | 4.800 | 4.800 | 43,669,086 |
| 2025-05-21 | 4.880 | 5.000 | 4.830 | 4.970 | 4.970 | 49,537,864 |
| 2025-05-20 | 4.860 | 4.890 | 4.830 | 4.870 | 4.870 | 19,061,888 |
| 2025-05-19 | 4.830 | 4.880 | 4.770 | 4.860 | 4.860 | 16,279,052 |
| 2025-05-16 | 4.810 | 4.890 | 4.770 | 4.830 | 4.830 | 15,675,362 |
| 2025-05-15 | 4.930 | 4.930 | 4.810 | 4.810 | 4.810 | 17,863,088 |
| 2025-05-14 | 4.930 | 4.960 | 4.890 | 4.920 | 4.920 | 19,150,350 |
| 2025-05-13 | 5.030 | 5.060 | 4.920 | 4.960 | 4.960 | 28,499,027 |
| 2025-05-12 | 4.980 | 5.020 | 4.940 | 4.980 | 4.980 | 32,375,848 |
| 2025-05-09 | 4.950 | 4.970 | 4.820 | 4.880 | 4.880 | 19,629,392 |
| 2025-05-08 | 4.870 | 4.980 | 4.870 | 4.950 | 4.950 | 21,865,950 |
| 2025-05-07 | 4.940 | 4.980 | 4.860 | 4.900 | 4.900 | 26,193,400 |
| 2025-05-06 | 4.780 | 4.880 | 4.760 | 4.880 | 4.880 | 24,636,706 |
| 2025-04-30 | 4.710 | 4.750 | 4.680 | 4.730 | 4.730 | 16,689,800 |
| 2025-04-29 | 4.640 | 4.740 | 4.620 | 4.680 | 4.680 | 15,997,584 |
| 2025-04-28 | 4.710 | 4.720 | 4.590 | 4.610 | 4.610 | 13,882,671 |
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.