Hunan Corun New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 4.180 | 4.260 | 4.120 | 4.230 | 4.230 | 23,892,600 |
| 2025-01-21 | 4.210 | 4.390 | 4.150 | 4.190 | 4.190 | 39,403,407 |
| 2025-01-20 | 4.040 | 4.130 | 4.030 | 4.110 | 4.110 | 18,348,800 |
| 2025-01-17 | 4.000 | 4.050 | 3.980 | 4.020 | 4.020 | 11,579,407 |
| 2025-01-16 | 3.980 | 4.080 | 3.970 | 4.010 | 4.010 | 15,984,902 |
| 2025-01-15 | 4.030 | 4.030 | 3.930 | 3.970 | 3.970 | 15,941,002 |
| 2025-01-14 | 3.880 | 4.040 | 3.870 | 4.040 | 4.040 | 19,067,350 |
| 2025-01-13 | 3.850 | 3.910 | 3.770 | 3.900 | 3.900 | 14,612,103 |
| 2025-01-10 | 3.990 | 4.020 | 3.850 | 3.860 | 3.860 | 14,852,200 |
| 2025-01-09 | 3.930 | 4.020 | 3.930 | 3.970 | 3.970 | 13,778,200 |
| 2025-01-08 | 4.030 | 4.030 | 3.850 | 3.970 | 3.970 | 20,568,809 |
| 2025-01-07 | 3.940 | 4.050 | 3.920 | 4.030 | 4.030 | 18,923,450 |
| 2025-01-06 | 3.930 | 4.130 | 3.830 | 3.980 | 3.980 | 24,953,003 |
| 2025-01-03 | 4.030 | 4.080 | 3.880 | 3.900 | 3.900 | 21,195,726 |
| 2025-01-02 | 4.130 | 4.180 | 4.000 | 4.050 | 4.050 | 19,990,800 |
| 2024-12-31 | 4.290 | 4.330 | 4.130 | 4.130 | 4.130 | 17,956,740 |
| 2024-12-30 | 4.290 | 4.330 | 4.200 | 4.240 | 4.240 | 15,302,000 |
| 2024-12-27 | 4.210 | 4.350 | 4.180 | 4.290 | 4.290 | 20,762,609 |
| 2024-12-26 | 4.190 | 4.240 | 4.160 | 4.190 | 4.190 | 12,771,400 |
| 2024-12-25 | 4.250 | 4.270 | 4.120 | 4.180 | 4.180 | 16,058,653 |
| 2024-12-24 | 4.190 | 4.280 | 4.190 | 4.240 | 4.240 | 14,127,394 |
| 2024-12-23 | 4.340 | 4.360 | 4.180 | 4.190 | 4.190 | 22,134,500 |
| 2024-12-20 | 4.360 | 4.400 | 4.320 | 4.350 | 4.350 | 18,221,050 |
| 2024-12-19 | 4.310 | 4.380 | 4.280 | 4.380 | 4.380 | 19,633,597 |
| 2024-12-18 | 4.430 | 4.450 | 4.350 | 4.360 | 4.360 | 19,832,200 |
| 2024-12-17 | 4.500 | 4.540 | 4.400 | 4.420 | 4.420 | 23,508,083 |
| 2024-12-16 | 4.550 | 4.590 | 4.480 | 4.510 | 4.510 | 24,682,390 |
| 2024-12-13 | 4.700 | 4.700 | 4.560 | 4.570 | 4.570 | 34,547,587 |
| 2024-12-12 | 4.780 | 4.800 | 4.650 | 4.720 | 4.720 | 34,374,962 |
| 2024-12-11 | 4.750 | 4.810 | 4.710 | 4.760 | 4.760 | 29,117,591 |
| 2024-12-10 | 4.910 | 4.970 | 4.740 | 4.750 | 4.750 | 39,750,653 |
| 2024-12-09 | 4.800 | 4.850 | 4.690 | 4.770 | 4.770 | 29,511,300 |
| 2024-12-06 | 4.770 | 4.830 | 4.650 | 4.820 | 4.820 | 36,862,550 |
| 2024-12-05 | 4.700 | 4.810 | 4.690 | 4.780 | 4.780 | 30,769,500 |
| 2024-12-04 | 4.820 | 4.830 | 4.680 | 4.730 | 4.730 | 34,645,200 |
| 2024-12-03 | 4.900 | 4.940 | 4.760 | 4.840 | 4.840 | 37,623,545 |
| 2024-12-02 | 4.720 | 4.910 | 4.640 | 4.860 | 4.860 | 53,039,791 |
| 2024-11-29 | 4.730 | 4.780 | 4.580 | 4.720 | 4.720 | 50,038,921 |
| 2024-11-28 | 4.770 | 4.900 | 4.710 | 4.760 | 4.760 | 52,209,286 |
| 2024-11-27 | 4.680 | 4.780 | 4.530 | 4.770 | 4.770 | 66,848,390 |
| 2024-11-26 | 5.140 | 5.150 | 4.730 | 4.800 | 4.800 | 115,366,336 |
| 2024-11-25 | 4.530 | 4.990 | 4.520 | 4.990 | 4.990 | 121,426,916 |
| 2024-11-22 | 4.700 | 4.770 | 4.520 | 4.540 | 4.540 | 32,067,329 |
| 2024-11-21 | 4.710 | 4.780 | 4.650 | 4.720 | 4.720 | 30,665,708 |
| 2024-11-20 | 4.600 | 4.730 | 4.590 | 4.690 | 4.690 | 35,212,115 |
| 2024-11-19 | 4.430 | 4.590 | 4.410 | 4.590 | 4.590 | 29,568,769 |
| 2024-11-18 | 4.540 | 4.620 | 4.400 | 4.430 | 4.430 | 34,517,900 |
| 2024-11-15 | 4.580 | 4.690 | 4.500 | 4.510 | 4.510 | 31,372,057 |
| 2024-11-14 | 4.820 | 4.850 | 4.600 | 4.610 | 4.610 | 37,174,169 |
| 2024-11-13 | 4.760 | 4.920 | 4.680 | 4.810 | 4.810 | 40,959,350 |
| 2024-11-12 | 4.990 | 5.050 | 4.770 | 4.820 | 4.820 | 69,136,189 |
| 2024-11-11 | 4.660 | 4.980 | 4.580 | 4.970 | 4.970 | 106,900,282 |
| 2024-11-08 | 4.680 | 5.080 | 4.680 | 4.800 | 4.800 | 125,459,928 |
| 2024-11-07 | 4.500 | 4.640 | 4.460 | 4.620 | 4.620 | 53,210,773 |
| 2024-11-06 | 4.390 | 4.520 | 4.390 | 4.430 | 4.430 | 38,929,916 |
| 2024-11-05 | 4.280 | 4.410 | 4.260 | 4.390 | 4.390 | 35,117,132 |
| 2024-11-04 | 4.240 | 4.300 | 4.150 | 4.290 | 4.290 | 28,605,195 |
| 2024-11-01 | 4.230 | 4.340 | 4.140 | 4.250 | 4.250 | 36,898,575 |
| 2024-10-31 | 4.180 | 4.340 | 4.180 | 4.290 | 4.290 | 33,579,171 |
| 2024-10-30 | 4.200 | 4.260 | 4.130 | 4.180 | 4.180 | 23,775,483 |
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.