Hubei Wanrun New Energy Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 42.720 | 42.750 | 41.310 | 41.630 | 41.630 | 944,784 |
| 2024-04-29 | 40.180 | 43.100 | 40.010 | 43.100 | 43.100 | 1,205,768 |
| 2024-04-26 | 39.400 | 40.350 | 39.150 | 40.320 | 40.320 | 528,555 |
| 2024-04-25 | 39.350 | 40.120 | 39.200 | 39.370 | 39.370 | 481,536 |
| 2024-04-24 | 39.500 | 39.860 | 38.920 | 39.370 | 39.370 | 401,382 |
| 2024-04-23 | 39.460 | 39.970 | 39.220 | 39.440 | 39.440 | 336,140 |
| 2024-04-22 | 39.300 | 40.000 | 39.040 | 39.390 | 39.390 | 401,230 |
| 2024-04-19 | 40.000 | 40.300 | 39.350 | 39.510 | 39.510 | 415,633 |
| 2024-04-18 | 40.580 | 41.040 | 39.720 | 40.330 | 40.330 | 463,403 |
| 2024-04-17 | 39.810 | 40.880 | 39.810 | 40.580 | 40.580 | 591,546 |
| 2024-04-16 | 41.050 | 41.640 | 39.120 | 39.200 | 39.200 | 756,082 |
| 2024-04-15 | 43.170 | 43.990 | 41.000 | 41.730 | 41.730 | 669,074 |
| 2024-04-12 | 44.120 | 44.210 | 42.770 | 42.770 | 42.770 | 627,261 |
| 2024-04-11 | 44.000 | 45.080 | 43.590 | 44.030 | 44.030 | 659,784 |
| 2024-04-10 | 46.330 | 46.660 | 44.000 | 44.300 | 44.300 | 867,160 |
| 2024-04-09 | 43.480 | 46.400 | 43.030 | 46.140 | 46.140 | 1,398,509 |
| 2024-04-08 | 45.110 | 45.600 | 43.110 | 43.110 | 43.110 | 537,831 |
| 2024-04-03 | 45.580 | 45.970 | 44.750 | 44.870 | 44.870 | 657,607 |
| 2024-04-02 | 44.510 | 45.970 | 44.390 | 45.650 | 45.650 | 624,019 |
| 2024-04-01 | 43.600 | 45.230 | 43.030 | 44.870 | 44.870 | 809,170 |
| 2024-03-29 | 42.660 | 43.560 | 42.660 | 42.980 | 42.980 | 214,197 |
| 2024-03-28 | 42.010 | 43.190 | 42.010 | 42.620 | 42.620 | 379,849 |
| 2024-03-27 | 43.810 | 43.810 | 42.340 | 42.440 | 42.440 | 424,415 |
| 2024-03-26 | 42.850 | 44.300 | 42.850 | 43.810 | 43.810 | 753,534 |
| 2024-03-25 | 43.880 | 43.880 | 42.800 | 42.840 | 42.840 | 842,327 |
| 2024-03-22 | 45.580 | 45.630 | 43.880 | 43.880 | 43.880 | 850,361 |
| 2024-03-21 | 46.260 | 46.520 | 45.450 | 45.610 | 45.610 | 671,609 |
| 2024-03-20 | 46.300 | 46.720 | 45.960 | 46.360 | 46.360 | 698,554 |
| 2024-03-19 | 46.890 | 47.230 | 46.300 | 46.360 | 46.360 | 691,738 |
| 2024-03-18 | 46.790 | 47.220 | 46.540 | 47.090 | 47.090 | 868,580 |
| 2024-03-15 | 46.590 | 46.790 | 45.700 | 46.300 | 46.300 | 619,608 |
| 2024-03-14 | 47.730 | 48.010 | 46.400 | 46.620 | 46.620 | 587,505 |
| 2024-03-13 | 48.340 | 48.670 | 47.720 | 47.960 | 47.960 | 628,866 |
| 2024-03-12 | 48.640 | 48.860 | 48.120 | 48.330 | 48.330 | 927,087 |
| 2024-03-11 | 46.390 | 49.190 | 46.150 | 48.880 | 48.880 | 1,319,267 |
| 2024-03-08 | 46.490 | 46.880 | 45.750 | 45.950 | 45.950 | 332,603 |
| 2024-03-07 | 47.120 | 47.590 | 46.470 | 46.490 | 46.490 | 533,647 |
| 2024-03-06 | 46.660 | 47.600 | 46.200 | 47.120 | 47.120 | 411,890 |
| 2024-03-05 | 47.810 | 48.120 | 46.660 | 46.750 | 46.750 | 536,442 |
| 2024-03-04 | 49.100 | 49.280 | 47.850 | 48.000 | 48.000 | 446,315 |
| 2024-03-01 | 49.600 | 49.960 | 48.770 | 48.880 | 48.880 | 586,378 |
| 2024-02-29 | 46.790 | 49.780 | 46.790 | 49.780 | 49.780 | 703,402 |
| 2024-02-28 | 48.820 | 50.460 | 46.860 | 47.050 | 47.050 | 960,231 |
| 2024-02-27 | 47.620 | 48.670 | 47.110 | 48.600 | 48.600 | 475,843 |
| 2024-02-26 | 47.640 | 48.390 | 46.500 | 47.620 | 47.620 | 647,190 |
| 2024-02-23 | 47.500 | 47.740 | 46.710 | 47.600 | 47.600 | 422,701 |
| 2024-02-22 | 47.020 | 48.270 | 46.820 | 47.250 | 47.250 | 410,989 |
| 2024-02-21 | 46.670 | 48.470 | 46.220 | 47.270 | 47.270 | 524,217 |
| 2024-02-20 | 47.690 | 47.700 | 46.400 | 46.910 | 46.910 | 441,334 |
| 2024-02-19 | 48.500 | 48.500 | 46.970 | 47.910 | 47.910 | 631,185 |
| 2024-02-08 | 45.550 | 48.710 | 44.450 | 48.040 | 48.040 | 794,917 |
| 2024-02-07 | 42.870 | 45.500 | 42.070 | 44.800 | 44.800 | 710,568 |
| 2024-02-06 | 40.690 | 43.280 | 39.670 | 42.570 | 42.570 | 650,516 |
| 2024-02-05 | 42.200 | 42.660 | 39.010 | 40.730 | 40.730 | 728,579 |
| 2024-02-02 | 44.350 | 45.340 | 41.500 | 42.560 | 42.560 | 580,749 |
| 2024-02-01 | 45.200 | 45.980 | 44.310 | 44.320 | 44.320 | 668,004 |
| 2024-01-31 | 47.510 | 47.600 | 45.100 | 45.800 | 45.800 | 875,913 |
| 2024-01-30 | 50.500 | 50.500 | 48.630 | 48.800 | 48.800 | 350,154 |
| 2024-01-29 | 52.140 | 52.270 | 50.200 | 50.490 | 50.490 | 335,496 |
| 2024-01-26 | 52.330 | 52.990 | 51.710 | 51.710 | 51.710 | 345,517 |
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.