Hubei Wanrun New Energy Technology Co. Ltd. A historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	55.900	56.780	53.970	54.240	54.240	2,620,206
2026-10-21	58.990	58.990	55.890	56.000	56.000	2,987,988
2026-10-20	57.110	59.620	57.100	58.450	58.450	2,262,785
2026-10-19	58.250	58.710	56.800	57.500	57.500	3,061,088
2026-10-16	60.950	62.200	58.510	58.950	58.950	2,800,597
2026-10-15	60.120	61.370	58.840	60.070	60.070	3,381,855
2026-10-14	65.140	66.650	62.360	62.610	62.610	3,275,106
2026-10-13	66.700	67.280	63.300	65.130	65.130	4,027,870
2026-10-12	69.270	71.880	67.560	67.680	67.680	4,268,327
2026-10-09	69.660	71.650	67.600	70.510	70.510	5,314,140
2026-10-08	68.200	72.210	67.230	69.980	69.980	5,067,973
2026-09-30	68.300	69.490	66.870	68.330	68.330	3,408,832
2026-09-29	64.790	69.200	64.260	68.300	68.300	4,364,873
2026-09-28	67.100	67.620	63.400	64.420	64.420	3,324,402
2026-09-24	69.000	72.490	67.520	67.640	67.640	4,605,070
2026-09-23	69.970	70.070	68.400	68.970	68.970	1,888,097
2026-09-22	71.000	71.380	69.680	69.800	69.800	1,934,899
2026-09-21	71.300	71.800	70.080	70.390	70.390	2,278,408
2026-09-18	69.630	71.300	68.930	71.300	71.300	3,001,837
2026-09-17	68.490	69.490	67.840	68.930	68.930	2,028,804
2026-09-16	68.340	69.430	66.600	68.900	68.900	2,585,669
2026-09-15	68.760	70.020	67.890	68.070	68.070	2,058,281
2026-09-14	67.200	69.860	67.010	69.020	69.020	1,751,939
2026-09-11	69.800	70.150	66.620	67.980	67.980	3,562,033
2026-09-10	70.800	71.990	69.860	70.880	70.880	1,918,523
2026-09-09	71.500	71.950	70.600	71.250	71.250	2,347,339
2026-09-08	71.480	72.400	70.590	71.050	71.050	2,357,560
2026-09-07	72.370	72.370	70.550	71.130	71.130	2,695,916
2026-09-04	74.600	75.740	71.000	71.580	71.580	3,586,161
2026-09-03	74.000	74.710	73.330	73.850	73.850	2,417,496
2026-09-02	76.130	76.130	73.520	73.900	73.900	4,138,229
2026-09-01	79.500	79.900	76.790	76.790	76.790	5,594,123
2026-08-31	81.000	81.270	76.020	79.120	79.120	8,260,941
2026-08-28	84.320	86.280	83.110	85.490	85.490	4,800,156
2026-08-27	82.000	84.620	79.700	84.590	84.590	5,008,182
2026-08-26	80.450	84.580	80.400	82.500	82.500	4,620,033
2026-08-25	86.230	86.230	80.050	81.100	81.100	6,433,501
2026-08-24	85.900	90.780	85.720	87.250	87.250	7,371,983
2026-08-21	78.880	90.280	78.020	85.910	85.910	8,211,594
2026-08-20	81.890	82.350	76.570	79.080	79.080	4,695,501
2026-08-19	82.060	85.420	80.000	80.370	80.370	4,473,291
2026-08-18	86.000	87.400	82.180	83.660	83.660	3,536,876
2026-08-17	83.490	86.070	82.800	86.000	86.000	3,332,389
2026-08-14	81.560	85.260	81.560	83.490	83.490	3,803,884
2026-08-13	81.980	83.250	81.080	81.190	81.190	2,962,923
2026-08-12	80.180	83.650	80.010	82.280	82.280	3,352,163
2026-08-11	80.720	81.970	79.800	80.610	80.610	2,939,880
2026-08-10	80.880	83.000	79.680	81.210	81.210	4,531,649
2026-08-07	80.270	81.980	78.680	80.800	80.800	4,022,584
2026-08-06	79.040	81.130	78.020	80.510	80.510	3,683,165
2026-08-05	75.700	80.460	75.700	80.100	80.100	3,851,328
2026-08-04	74.770	76.610	73.500	75.990	75.990	3,113,414
2026-08-03	74.880	75.510	72.540	74.050	74.050	4,038,791
2026-07-31	76.000	78.890	75.200	75.230	75.230	4,280,959
2026-07-30	78.320	79.000	74.200	74.470	74.470	4,323,358
2026-07-29	77.550	79.470	73.510	78.740	78.740	5,724,329
2026-07-28	78.890	82.500	77.300	77.540	77.540	4,484,470
2026-07-27	77.700	82.650	77.000	80.300	80.300	6,838,484
2026-07-24	78.000	79.940	75.830	75.880	75.880	5,091,984
2026-07-23	72.630	80.380	72.630	79.900	79.900	7,566,214

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-05-31	5.2096 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.