Hunan Corun New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 4.700 | 4.750 | 4.680 | 4.710 | 4.710 | 17,356,769 |
| 2025-04-24 | 4.820 | 4.830 | 4.690 | 4.710 | 4.710 | 19,115,948 |
| 2025-04-23 | 4.780 | 4.840 | 4.760 | 4.790 | 4.790 | 19,228,850 |
| 2025-04-22 | 4.830 | 4.840 | 4.720 | 4.770 | 4.770 | 19,216,014 |
| 2025-04-21 | 4.630 | 4.800 | 4.610 | 4.800 | 4.800 | 19,918,504 |
| 2025-04-18 | 4.690 | 4.700 | 4.600 | 4.660 | 4.660 | 17,592,500 |
| 2025-04-17 | 4.660 | 4.730 | 4.640 | 4.690 | 4.690 | 17,492,279 |
| 2025-04-16 | 4.760 | 4.820 | 4.610 | 4.690 | 4.690 | 26,246,600 |
| 2025-04-15 | 4.860 | 4.910 | 4.780 | 4.810 | 4.810 | 31,137,956 |
| 2025-04-14 | 4.670 | 4.900 | 4.670 | 4.860 | 4.860 | 45,005,937 |
| 2025-04-11 | 4.490 | 4.730 | 4.470 | 4.640 | 4.640 | 37,743,141 |
| 2025-04-10 | 4.540 | 4.620 | 4.490 | 4.520 | 4.520 | 38,195,068 |
| 2025-04-09 | 4.240 | 4.470 | 3.990 | 4.430 | 4.430 | 49,613,450 |
| 2025-04-08 | 4.400 | 4.510 | 4.200 | 4.310 | 4.310 | 62,371,081 |
| 2025-04-07 | 4.690 | 4.760 | 4.540 | 4.540 | 4.540 | 29,648,251 |
| 2025-04-03 | 5.020 | 5.090 | 4.980 | 5.040 | 5.040 | 28,179,021 |
| 2025-04-02 | 5.040 | 5.140 | 5.000 | 5.080 | 5.080 | 24,568,797 |
| 2025-04-01 | 4.990 | 5.080 | 4.990 | 5.040 | 5.040 | 29,381,465 |
| 2025-03-31 | 5.070 | 5.070 | 4.900 | 4.990 | 4.990 | 35,569,758 |
| 2025-03-28 | 5.110 | 5.160 | 5.060 | 5.070 | 5.070 | 27,059,450 |
| 2025-03-27 | 5.190 | 5.210 | 5.070 | 5.140 | 5.140 | 37,346,006 |
| 2025-03-26 | 5.210 | 5.330 | 5.200 | 5.220 | 5.220 | 35,123,689 |
| 2025-03-25 | 5.240 | 5.390 | 5.190 | 5.250 | 5.250 | 46,721,445 |
| 2025-03-24 | 5.370 | 5.370 | 5.140 | 5.250 | 5.250 | 52,389,243 |
| 2025-03-21 | 5.360 | 5.460 | 5.320 | 5.330 | 5.330 | 55,123,122 |
| 2025-03-20 | 5.560 | 5.570 | 5.430 | 5.430 | 5.430 | 69,134,469 |
| 2025-03-19 | 5.700 | 5.720 | 5.490 | 5.510 | 5.510 | 100,798,381 |
| 2025-03-18 | 5.680 | 6.000 | 5.680 | 5.810 | 5.810 | 120,670,635 |
| 2025-03-17 | 5.760 | 6.040 | 5.660 | 5.670 | 5.670 | 159,969,234 |
| 2025-03-14 | 5.580 | 6.250 | 5.570 | 5.870 | 5.870 | 211,759,745 |
| 2025-03-13 | 5.380 | 5.750 | 5.320 | 5.680 | 5.680 | 124,691,212 |
| 2025-03-12 | 5.330 | 5.530 | 5.240 | 5.380 | 5.380 | 92,041,112 |
| 2025-03-11 | 5.260 | 5.330 | 5.170 | 5.310 | 5.310 | 85,464,099 |
| 2025-03-10 | 5.080 | 5.580 | 5.010 | 5.420 | 5.420 | 149,296,500 |
| 2025-03-07 | 4.960 | 5.260 | 4.910 | 5.070 | 5.070 | 107,812,808 |
| 2025-03-06 | 4.860 | 5.050 | 4.820 | 4.970 | 4.970 | 90,611,494 |
| 2025-03-05 | 4.930 | 4.990 | 4.750 | 4.840 | 4.840 | 80,182,652 |
| 2025-03-04 | 5.090 | 5.100 | 4.860 | 4.910 | 4.910 | 155,845,064 |
| 2025-03-03 | 4.750 | 5.090 | 4.750 | 5.090 | 5.090 | 77,253,940 |
| 2025-02-28 | 4.640 | 4.800 | 4.520 | 4.630 | 4.630 | 84,927,747 |
| 2025-02-27 | 4.500 | 4.600 | 4.470 | 4.590 | 4.590 | 49,148,890 |
| 2025-02-26 | 4.420 | 4.500 | 4.410 | 4.480 | 4.480 | 27,536,130 |
| 2025-02-25 | 4.400 | 4.470 | 4.360 | 4.420 | 4.420 | 21,096,570 |
| 2025-02-24 | 4.460 | 4.520 | 4.400 | 4.440 | 4.440 | 32,565,305 |
| 2025-02-21 | 4.350 | 4.430 | 4.340 | 4.420 | 4.420 | 30,107,510 |
| 2025-02-20 | 4.310 | 4.390 | 4.260 | 4.350 | 4.350 | 26,729,520 |
| 2025-02-19 | 4.280 | 4.360 | 4.260 | 4.340 | 4.340 | 24,245,700 |
| 2025-02-18 | 4.380 | 4.440 | 4.300 | 4.320 | 4.320 | 36,177,589 |
| 2025-02-17 | 4.330 | 4.340 | 4.260 | 4.320 | 4.320 | 21,189,378 |
| 2025-02-14 | 4.280 | 4.400 | 4.280 | 4.310 | 4.310 | 17,658,185 |
| 2025-02-13 | 4.360 | 4.410 | 4.300 | 4.310 | 4.310 | 19,516,855 |
| 2025-02-12 | 4.270 | 4.360 | 4.240 | 4.360 | 4.360 | 22,323,132 |
| 2025-02-11 | 4.290 | 4.310 | 4.220 | 4.270 | 4.270 | 17,445,338 |
| 2025-02-10 | 4.320 | 4.350 | 4.280 | 4.320 | 4.320 | 19,900,506 |
| 2025-02-07 | 4.280 | 4.360 | 4.270 | 4.330 | 4.330 | 22,753,850 |
| 2025-02-06 | 4.130 | 4.290 | 4.130 | 4.280 | 4.280 | 19,962,109 |
| 2025-02-05 | 4.190 | 4.230 | 4.120 | 4.170 | 4.170 | 16,669,359 |
| 2025-01-27 | 4.270 | 4.280 | 4.160 | 4.170 | 4.170 | 13,857,900 |
| 2025-01-24 | 4.160 | 4.240 | 4.150 | 4.240 | 4.240 | 17,174,798 |
| 2025-01-23 | 4.240 | 4.330 | 4.170 | 4.180 | 4.180 | 22,738,689 |
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.