Hubei Wanrun New Energy Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-29 | 27.200 | 27.830 | 26.630 | 26.900 | 26.900 | 553,562 |
| 2024-07-26 | 27.200 | 27.550 | 27.070 | 27.230 | 27.230 | 589,599 |
| 2024-07-25 | 26.400 | 27.650 | 26.310 | 27.070 | 27.070 | 776,196 |
| 2024-07-24 | 27.200 | 27.210 | 26.480 | 26.500 | 26.500 | 723,042 |
| 2024-07-23 | 28.030 | 28.380 | 27.310 | 27.310 | 27.310 | 626,678 |
| 2024-07-22 | 27.910 | 28.290 | 27.820 | 28.030 | 28.030 | 486,747 |
| 2024-07-19 | 27.520 | 28.250 | 27.360 | 27.940 | 27.940 | 448,133 |
| 2024-07-18 | 28.050 | 28.050 | 27.200 | 27.670 | 27.670 | 574,059 |
| 2024-07-17 | 28.210 | 28.580 | 27.930 | 28.050 | 28.050 | 467,678 |
| 2024-07-16 | 28.290 | 28.460 | 27.980 | 28.100 | 28.100 | 462,855 |
| 2024-07-15 | 29.010 | 29.170 | 28.050 | 28.100 | 28.100 | 593,231 |
| 2024-07-12 | 29.010 | 29.700 | 29.010 | 29.060 | 29.060 | 608,251 |
| 2024-07-11 | 28.380 | 29.430 | 28.230 | 29.160 | 29.160 | 1,165,713 |
| 2024-07-10 | 27.690 | 28.400 | 27.550 | 27.750 | 27.750 | 551,578 |
| 2024-07-09 | 27.660 | 27.990 | 26.930 | 27.790 | 27.790 | 678,502 |
| 2024-07-08 | 28.660 | 28.660 | 27.600 | 27.690 | 27.690 | 683,031 |
| 2024-07-05 | 28.580 | 28.580 | 28.580 | 28.580 | 28.580 | 0 |
| 2024-07-04 | 29.740 | 29.920 | 28.550 | 28.580 | 28.580 | 841,675 |
| 2024-07-03 | 29.750 | 30.240 | 29.460 | 29.740 | 29.740 | 642,353 |
| 2024-07-02 | 29.550 | 30.260 | 29.350 | 29.740 | 29.740 | 750,467 |
| 2024-07-01 | 29.350 | 29.760 | 29.130 | 29.480 | 29.480 | 560,364 |
| 2024-06-28 | 30.070 | 30.340 | 29.350 | 29.420 | 29.420 | 1,776,336 |
| 2024-06-27 | 31.930 | 32.040 | 29.720 | 30.150 | 30.150 | 2,077,661 |
| 2024-06-26 | 30.660 | 32.110 | 30.440 | 32.050 | 32.050 | 741,899 |
| 2024-06-25 | 31.020 | 31.370 | 30.660 | 30.740 | 30.740 | 690,781 |
| 2024-06-24 | 32.980 | 32.980 | 31.080 | 31.080 | 31.080 | 963,295 |
| 2024-06-21 | 33.840 | 34.010 | 33.020 | 33.050 | 33.050 | 636,082 |
| 2024-06-20 | 34.700 | 34.850 | 33.870 | 33.870 | 33.870 | 719,510 |
| 2024-06-19 | 35.580 | 35.600 | 34.460 | 34.460 | 34.460 | 688,483 |
| 2024-06-18 | 35.200 | 35.680 | 35.060 | 35.470 | 35.470 | 409,031 |
| 2024-06-17 | 35.790 | 35.940 | 34.640 | 35.420 | 35.420 | 1,115,671 |
| 2024-06-14 | 36.860 | 36.940 | 35.520 | 35.990 | 35.990 | 1,860,083 |
| 2024-06-13 | 37.750 | 37.940 | 36.600 | 37.130 | 37.130 | 969,485 |
| 2024-06-12 | 37.790 | 38.160 | 37.530 | 37.680 | 37.680 | 397,728 |
| 2024-06-11 | 36.810 | 38.240 | 36.520 | 37.890 | 37.890 | 342,151 |
| 2024-06-07 | 37.060 | 37.800 | 36.780 | 37.120 | 37.120 | 361,779 |
| 2024-06-06 | 38.650 | 39.010 | 36.720 | 36.920 | 36.920 | 652,029 |
| 2024-06-05 | 38.600 | 39.450 | 38.600 | 38.630 | 38.630 | 304,669 |
| 2024-06-04 | 39.100 | 39.280 | 38.450 | 38.900 | 38.900 | 381,204 |
| 2024-06-03 | 40.630 | 40.640 | 39.000 | 39.190 | 39.190 | 639,050 |
| 2024-05-31 | 39.840 | 40.820 | 39.840 | 40.630 | 40.630 | 418,616 |
| 2024-05-30 | 40.100 | 40.290 | 39.660 | 40.000 | 40.000 | 254,307 |
| 2024-05-29 | 39.530 | 40.780 | 39.530 | 39.880 | 39.880 | 467,772 |
| 2024-05-28 | 39.760 | 40.100 | 39.400 | 39.530 | 39.530 | 308,096 |
| 2024-05-27 | 40.190 | 40.600 | 39.300 | 39.750 | 39.750 | 423,704 |
| 2024-05-24 | 40.460 | 40.690 | 39.870 | 39.990 | 39.990 | 396,720 |
| 2024-05-23 | 41.710 | 41.710 | 40.320 | 40.420 | 40.420 | 471,497 |
| 2024-05-22 | 40.710 | 41.560 | 40.310 | 41.410 | 41.410 | 551,615 |
| 2024-05-21 | 41.980 | 41.980 | 40.460 | 40.540 | 40.540 | 622,102 |
| 2024-05-20 | 40.710 | 43.500 | 40.710 | 42.030 | 42.030 | 903,781 |
| 2024-05-17 | 40.840 | 41.390 | 40.300 | 41.230 | 41.230 | 298,345 |
| 2024-05-16 | 40.700 | 41.430 | 40.620 | 40.650 | 40.650 | 288,922 |
| 2024-05-15 | 41.360 | 41.690 | 40.700 | 40.700 | 40.700 | 407,143 |
| 2024-05-14 | 41.340 | 42.190 | 41.230 | 41.400 | 41.400 | 411,571 |
| 2024-05-13 | 42.620 | 42.620 | 41.310 | 41.430 | 41.430 | 623,383 |
| 2024-05-10 | 43.800 | 44.450 | 42.800 | 42.800 | 42.800 | 582,080 |
| 2024-05-09 | 43.000 | 44.360 | 43.000 | 43.920 | 43.920 | 762,139 |
| 2024-05-08 | 42.450 | 43.450 | 42.260 | 42.430 | 42.430 | 474,771 |
| 2024-05-07 | 42.680 | 43.450 | 42.530 | 43.450 | 43.450 | 623,984 |
| 2024-05-06 | 42.130 | 43.120 | 42.120 | 43.010 | 43.010 | 850,351 |
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.