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
2023-11-01	60.860	61.540	59.400	60.710	60.710	538,884
2023-10-31	59.800	61.120	59.510	60.860	60.860	790,674
2023-10-30	58.050	60.130	58.020	59.850	59.850	749,450
2023-10-27	56.500	58.580	56.220	58.300	58.300	732,266
2023-10-26	57.010	57.030	55.800	56.750	56.750	426,068
2023-10-25	57.510	57.950	57.040	57.170	57.170	406,937
2023-10-24	56.020	57.280	55.740	57.160	57.160	526,007
2023-10-23	57.200	57.200	55.500	55.790	55.790	494,855
2023-10-20	57.180	58.330	56.820	57.430	57.430	538,876
2023-10-19	56.750	58.140	56.750	57.290	57.290	482,961
2023-10-18	57.990	57.990	56.880	56.930	56.930	411,130
2023-10-17	57.970	58.470	57.310	58.000	58.000	475,810
2023-10-16	58.990	58.990	57.350	57.660	57.660	609,487
2023-10-13	59.800	60.380	58.150	58.370	58.370	735,301
2023-10-12	59.250	61.400	58.120	60.010	60.010	1,504,768
2023-10-11	59.920	59.980	58.500	58.870	58.870	852,490
2023-10-10	59.990	60.700	58.890	59.920	59.920	1,319,986
2023-10-09	54.570	62.380	54.570	60.500	60.500	3,175,715
2023-09-28	68.260	68.860	67.780	67.780	67.780	263,742
2023-09-27	67.750	69.520	67.530	68.210	68.210	261,812
2023-09-26	68.300	68.620	67.720	67.750	67.750	171,551
2023-09-25	69.000	69.580	68.090	68.580	68.580	264,518
2023-09-22	67.670	69.160	67.670	69.040	69.040	365,989
2023-09-21	68.300	68.600	67.350	67.900	67.900	314,050
2023-09-20	70.000	70.000	68.320	68.360	68.360	297,071
2023-09-19	70.800	70.800	69.720	70.020	70.020	250,897
2023-09-18	70.010	71.360	69.470	70.830	70.830	322,922
2023-09-15	72.300	72.300	70.070	70.110	70.110	385,805
2023-09-14	72.680	72.680	71.540	71.550	71.550	182,942
2023-09-13	72.780	73.500	72.050	72.400	72.400	295,197
2023-09-12	72.550	73.500	72.060	72.880	72.880	261,402
2023-09-11	71.850	72.830	71.170	72.520	72.520	369,593
2023-09-08	72.090	72.660	71.400	71.600	71.600	266,576
2023-09-07	73.130	73.150	72.080	72.080	72.080	256,355
2023-09-06	73.190	73.320	72.360	73.180	73.180	302,993
2023-09-05	72.890	73.490	72.620	73.050	73.050	313,786
2023-09-04	72.790	73.620	72.170	73.270	73.270	428,509
2023-09-01	73.500	73.850	72.340	72.940	72.940	719,349
2023-08-31	73.600	75.890	71.390	73.780	73.780	1,659,843
2023-08-30	80.990	83.880	80.990	82.190	82.190	435,202
2023-08-29	78.940	81.530	78.830	80.950	80.950	355,241
2023-08-28	83.000	84.000	78.870	78.940	78.940	507,379
2023-08-25	79.630	80.150	78.410	78.450	78.450	271,497
2023-08-24	80.000	80.870	79.550	79.940	79.940	213,453
2023-08-23	82.230	82.490	80.000	80.000	80.000	304,124
2023-08-22	84.170	84.850	82.110	83.100	83.100	294,582
2023-08-21	86.850	86.850	84.490	84.740	84.740	245,604
2023-08-18	85.990	87.830	85.690	86.600	86.600	278,407
2023-08-17	85.820	86.150	85.060	86.000	86.000	161,048
2023-08-16	86.390	86.610	85.430	85.990	85.990	168,198
2023-08-15	86.400	86.690	85.530	86.480	86.480	161,687
2023-08-14	86.990	86.990	86.030	86.470	86.470	208,808
2023-08-11	88.510	88.860	87.080	87.180	87.180	185,994
2023-08-10	88.600	89.500	87.840	88.700	88.700	254,837
2023-08-09	87.000	87.540	87.000	87.460	87.460	108,341
2023-08-08	87.850	88.300	86.880	87.470	87.470	158,159
2023-08-07	89.160	89.160	87.500	87.720	87.720	251,895
2023-08-04	90.200	90.540	89.010	89.290	89.290	312,447
2023-08-03	90.330	90.430	89.610	90.000	90.000	178,529
2023-08-02	90.180	90.830	90.000	90.340	90.340	169,264

← NewerPage 13 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.