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
2024-01-25	50.500	52.170	50.220	52.110	52.110	418,868
2024-01-24	50.020	50.930	49.370	50.640	50.640	494,017
2024-01-23	50.490	51.070	49.460	49.880	49.880	455,118
2024-01-22	53.490	53.490	50.300	50.410	50.410	505,203
2024-01-19	54.010	55.200	53.660	53.700	53.700	324,897
2024-01-18	54.660	54.660	52.700	53.990	53.990	544,562
2024-01-17	55.800	55.810	54.200	54.260	54.260	504,472
2024-01-16	56.540	56.740	55.180	55.830	55.830	458,731
2024-01-15	57.460	57.460	57.460	57.460	57.460	0
2024-01-12	58.410	59.160	57.440	57.460	57.460	533,586
2024-01-11	57.680	59.500	57.550	58.600	58.600	826,547
2024-01-10	58.010	59.000	57.510	57.850	57.850	450,954
2024-01-09	58.680	59.080	58.020	58.400	58.400	456,119
2024-01-08	60.580	60.580	58.430	58.460	58.460	482,257
2024-01-05	60.910	62.450	60.410	60.580	60.580	424,099
2024-01-04	61.800	61.800	60.780	60.900	60.900	267,114
2024-01-03	61.650	61.990	61.200	61.790	61.790	278,341
2024-01-02	61.460	62.460	61.340	61.650	61.650	553,421
2023-12-29	61.870	62.520	61.570	61.670	61.670	513,721
2023-12-28	58.800	62.190	58.410	62.030	62.030	969,725
2023-12-27	59.850	59.850	58.330	59.140	59.140	403,850
2023-12-26	60.240	60.480	59.240	59.890	59.890	362,224
2023-12-25	59.520	60.760	59.520	60.180	60.180	337,384
2023-12-22	59.000	60.490	58.390	59.800	59.800	559,040
2023-12-21	58.120	59.790	58.010	59.410	59.410	405,010
2023-12-20	58.610	59.040	58.380	58.470	58.470	205,056
2023-12-19	58.640	59.130	58.240	58.880	58.880	237,815
2023-12-18	60.330	60.330	58.720	58.860	58.860	383,097
2023-12-15	60.360	61.170	59.960	60.190	60.190	510,035
2023-12-14	59.670	61.110	59.660	60.220	60.220	590,086
2023-12-13	59.930	60.120	58.800	59.800	59.800	581,844
2023-12-12	59.030	59.590	58.890	59.440	59.440	334,412
2023-12-11	59.020	59.500	58.020	59.490	59.490	535,817
2023-12-08	60.330	60.500	58.860	58.860	58.860	1,357,976
2023-12-07	60.330	60.520	58.500	60.120	60.120	921,740
2023-12-06	58.300	60.580	58.010	59.740	59.740	732,224
2023-12-05	58.790	59.900	58.220	58.220	58.220	413,385
2023-12-04	59.750	59.880	59.170	59.390	59.390	346,818
2023-12-01	59.880	60.220	59.160	59.890	59.890	366,067
2023-11-30	60.250	60.390	59.600	59.990	59.990	429,299
2023-11-29	60.620	61.170	60.200	60.460	60.460	476,056
2023-11-28	59.980	61.100	59.500	60.930	60.930	986,171
2023-11-27	60.500	61.130	59.580	59.840	59.840	701,689
2023-11-24	60.710	60.720	59.660	59.680	59.680	535,675
2023-11-23	59.520	60.800	59.520	60.710	60.710	605,876
2023-11-22	60.600	61.150	59.510	59.510	59.510	610,216
2023-11-21	61.680	61.780	60.800	61.000	61.000	500,306
2023-11-20	60.500	61.360	59.910	61.180	61.180	626,889
2023-11-17	59.920	60.800	59.630	60.220	60.220	519,041
2023-11-16	61.380	61.380	59.880	59.920	59.920	672,262
2023-11-15	61.610	61.990	61.000	61.330	61.330	643,255
2023-11-14	60.620	61.400	60.620	61.010	61.010	459,786
2023-11-13	61.200	61.680	60.560	60.900	60.900	486,191
2023-11-10	61.180	61.490	60.380	61.380	61.380	516,015
2023-11-09	61.100	61.980	61.020	61.290	61.290	603,653
2023-11-08	60.700	61.280	60.300	61.040	61.040	595,937
2023-11-07	61.610	61.870	60.520	60.950	60.950	608,578
2023-11-06	60.020	61.960	59.850	61.900	61.900	818,590
2023-11-03	60.250	60.380	59.860	60.000	60.000	474,410
2023-11-02	60.980	61.230	59.460	59.850	59.850	529,786

← NewerPage 12 of 17 · 982 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.