Hunan Corun New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 4.350 | 4.420 | 4.200 | 4.230 | 4.230 | 32,706,146 |
| 2024-10-28 | 4.280 | 4.340 | 4.230 | 4.330 | 4.330 | 34,543,440 |
| 2024-10-25 | 4.030 | 4.320 | 4.020 | 4.280 | 4.280 | 50,345,215 |
| 2024-10-24 | 4.130 | 4.130 | 3.990 | 4.010 | 4.010 | 25,444,440 |
| 2024-10-23 | 4.020 | 4.170 | 3.980 | 4.120 | 4.120 | 34,888,181 |
| 2024-10-22 | 3.910 | 3.990 | 3.860 | 3.990 | 3.990 | 26,882,149 |
| 2024-10-21 | 3.910 | 3.990 | 3.860 | 3.910 | 3.910 | 30,386,120 |
| 2024-10-18 | 3.730 | 3.960 | 3.710 | 3.880 | 3.880 | 34,822,962 |
| 2024-10-17 | 3.830 | 3.860 | 3.730 | 3.730 | 3.730 | 21,498,600 |
| 2024-10-16 | 3.730 | 3.870 | 3.730 | 3.800 | 3.800 | 18,490,200 |
| 2024-10-15 | 3.920 | 3.950 | 3.810 | 3.820 | 3.820 | 23,184,655 |
| 2024-10-14 | 3.840 | 3.940 | 3.780 | 3.930 | 3.930 | 25,121,455 |
| 2024-10-11 | 4.100 | 4.100 | 3.800 | 3.850 | 3.850 | 33,101,879 |
| 2024-10-10 | 4.150 | 4.300 | 4.060 | 4.100 | 4.100 | 38,075,056 |
| 2024-10-09 | 4.480 | 4.480 | 4.120 | 4.180 | 4.180 | 55,179,844 |
| 2024-10-08 | 4.520 | 4.520 | 4.250 | 4.520 | 4.520 | 70,141,402 |
| 2024-09-30 | 3.890 | 4.110 | 3.880 | 4.110 | 4.110 | 56,779,358 |
| 2024-09-27 | 3.600 | 3.760 | 3.590 | 3.740 | 3.740 | 26,820,035 |
| 2024-09-26 | 3.440 | 3.560 | 3.410 | 3.550 | 3.550 | 21,907,275 |
| 2024-09-25 | 3.400 | 3.530 | 3.400 | 3.440 | 3.440 | 26,745,703 |
| 2024-09-24 | 3.240 | 3.400 | 3.220 | 3.390 | 3.390 | 32,787,993 |
| 2024-09-23 | 3.180 | 3.250 | 3.160 | 3.210 | 3.210 | 10,968,299 |
| 2024-09-20 | 3.230 | 3.240 | 3.160 | 3.190 | 3.190 | 15,263,343 |
| 2024-09-19 | 3.150 | 3.270 | 3.110 | 3.230 | 3.230 | 22,961,138 |
| 2024-09-18 | 3.140 | 3.150 | 3.040 | 3.090 | 3.090 | 13,689,013 |
| 2024-09-13 | 3.240 | 3.250 | 3.140 | 3.140 | 3.140 | 19,667,154 |
| 2024-09-12 | 3.240 | 3.330 | 3.210 | 3.240 | 3.240 | 22,791,409 |
| 2024-09-11 | 3.220 | 3.340 | 3.190 | 3.250 | 3.250 | 27,397,341 |
| 2024-09-10 | 3.360 | 3.370 | 3.170 | 3.260 | 3.260 | 39,473,738 |
| 2024-09-09 | 3.160 | 3.510 | 3.160 | 3.370 | 3.370 | 44,305,297 |
| 2024-09-06 | 3.290 | 3.300 | 3.190 | 3.190 | 3.190 | 14,507,700 |
| 2024-09-05 | 3.250 | 3.330 | 3.250 | 3.290 | 3.290 | 14,625,950 |
| 2024-09-04 | 3.220 | 3.340 | 3.200 | 3.270 | 3.270 | 20,330,772 |
| 2024-09-03 | 3.220 | 3.300 | 3.180 | 3.250 | 3.250 | 16,827,571 |
| 2024-09-02 | 3.370 | 3.380 | 3.210 | 3.220 | 3.220 | 16,540,000 |
| 2024-08-30 | 3.270 | 3.400 | 3.270 | 3.330 | 3.330 | 19,401,940 |
| 2024-08-29 | 3.220 | 3.340 | 3.170 | 3.320 | 3.320 | 20,415,900 |
| 2024-08-28 | 3.170 | 3.240 | 3.120 | 3.180 | 3.180 | 10,927,170 |
| 2024-08-27 | 3.260 | 3.270 | 3.140 | 3.160 | 3.160 | 13,022,151 |
| 2024-08-26 | 3.130 | 3.310 | 3.120 | 3.240 | 3.240 | 16,339,231 |
| 2024-08-23 | 3.210 | 3.210 | 3.120 | 3.130 | 3.130 | 13,568,198 |
| 2024-08-22 | 3.290 | 3.320 | 3.180 | 3.200 | 3.200 | 14,773,178 |
| 2024-08-21 | 3.270 | 3.340 | 3.250 | 3.270 | 3.270 | 10,983,328 |
| 2024-08-20 | 3.400 | 3.410 | 3.260 | 3.270 | 3.270 | 15,348,470 |
| 2024-08-19 | 3.460 | 3.500 | 3.390 | 3.400 | 3.400 | 10,606,803 |
| 2024-08-16 | 3.540 | 3.570 | 3.460 | 3.460 | 3.460 | 7,905,850 |
| 2024-08-15 | 3.490 | 3.580 | 3.460 | 3.550 | 3.550 | 11,464,670 |
| 2024-08-14 | 3.570 | 3.590 | 3.490 | 3.510 | 3.510 | 8,180,754 |
| 2024-08-13 | 3.520 | 3.570 | 3.450 | 3.570 | 3.570 | 8,858,200 |
| 2024-08-12 | 3.540 | 3.580 | 3.490 | 3.520 | 3.520 | 8,273,400 |
| 2024-08-09 | 3.640 | 3.690 | 3.550 | 3.550 | 3.550 | 10,930,700 |
| 2024-08-08 | 3.630 | 3.700 | 3.560 | 3.620 | 3.620 | 13,628,600 |
| 2024-08-07 | 3.650 | 3.680 | 3.620 | 3.650 | 3.650 | 7,564,550 |
| 2024-08-06 | 3.650 | 3.680 | 3.610 | 3.670 | 3.670 | 8,998,438 |
| 2024-08-05 | 3.650 | 3.750 | 3.590 | 3.600 | 3.600 | 11,802,555 |
| 2024-08-02 | 3.700 | 3.750 | 3.660 | 3.670 | 3.670 | 10,641,300 |
| 2024-08-01 | 3.750 | 3.770 | 3.700 | 3.730 | 3.730 | 10,936,221 |
| 2024-07-31 | 3.540 | 3.750 | 3.510 | 3.740 | 3.740 | 20,440,447 |
| 2024-07-30 | 3.500 | 3.530 | 3.440 | 3.520 | 3.520 | 6,776,700 |
| 2024-07-29 | 3.540 | 3.560 | 3.470 | 3.500 | 3.500 | 7,463,050 |
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.