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
2023-08-01	90.110	90.680	89.810	90.190	90.190	200,678
2023-07-31	89.160	91.060	88.890	90.700	90.700	322,224
2023-07-28	88.630	89.420	87.800	89.190	89.190	211,673
2023-07-27	88.980	90.020	88.020	89.120	89.120	186,190
2023-07-26	89.420	89.420	88.830	89.000	89.000	179,844
2023-07-25	89.450	90.140	88.520	89.420	89.420	306,075
2023-07-24	89.680	89.680	88.750	89.130	89.130	177,077
2023-07-21	90.450	90.870	89.420	89.740	89.740	213,010
2023-07-20	91.110	91.910	89.730	90.400	90.400	228,140
2023-07-19	91.760	91.910	90.800	91.400	91.400	167,934
2023-07-18	91.390	93.160	91.360	91.990	91.990	281,515
2023-07-17	91.910	91.990	90.200	91.480	91.480	350,213
2023-07-14	94.000	94.800	92.300	92.700	92.700	493,536
2023-07-13	93.860	94.750	93.000	94.000	94.000	462,480
2023-07-12	91.430	94.560	90.610	93.850	93.850	879,536
2023-07-11	88.880	91.770	88.780	91.490	91.490	557,514
2023-07-10	88.080	90.190	87.980	89.050	89.050	264,226
2023-07-07	88.610	88.700	87.720	87.900	87.900	246,154
2023-07-06	89.570	89.570	88.580	89.020	89.020	247,153
2023-07-05	89.750	90.580	89.200	89.780	89.780	342,191
2023-07-04	90.750	90.750	89.070	89.780	89.780	379,216
2023-07-03	90.330	91.680	89.380	90.050	90.050	628,957
2023-06-30	85.310	91.300	85.310	90.330	90.330	1,165,757
2023-06-29	85.560	86.370	85.140	85.290	85.290	234,662
2023-06-28	87.330	87.330	85.050	85.850	85.850	324,315
2023-06-27	86.900	87.820	86.700	87.080	87.080	250,307
2023-06-26	88.990	88.990	86.650	86.950	86.950	338,615
2023-06-21	89.440	90.780	88.350	88.910	88.910	362,267
2023-06-20	91.300	91.510	89.830	90.210	90.210	368,160
2023-06-19	92.240	92.950	90.880	91.350	91.350	336,016
2023-06-16	92.650	93.360	92.360	93.050	93.050	283,236
2023-06-15	91.730	93.370	91.060	93.090	93.090	422,815
2023-06-14	92.900	92.990	90.850	91.730	91.730	305,412
2023-06-13	92.530	93.790	92.260	92.740	92.740	164,926
2023-06-12	92.600	93.660	91.750	93.000	93.000	202,071
2023-06-09	92.300	93.330	92.000	93.000	93.000	192,122
2023-06-08	92.270	93.580	92.270	92.560	92.560	213,885
2023-06-07	94.920	94.920	92.290	92.290	92.290	383,283
2023-06-06	96.800	96.800	94.900	94.900	94.900	253,930
2023-06-05	97.030	97.980	96.060	96.480	96.480	257,576
2023-06-02	94.960	97.680	94.960	97.230	97.230	377,271
2023-06-01	95.010	95.560	94.200	94.960	94.960	206,159
2023-05-31	96.190	96.190	94.410	94.830	94.830	273,863
2023-05-30	144.51	146.28	144.21	145.16	94.561	301,116
2023-05-29	145.95	146.96	144.68	145.22	94.600	258,906
2023-05-26	147.20	147.20	144.30	145.96	95.082	230,900
2023-05-25	146.36	147.23	145.28	147.18	95.877	338,924
2023-05-24	145.04	147.56	145.04	146.36	95.343	311,122
2023-05-23	145.90	146.44	145.32	145.78	94.965	230,743
2023-05-22	145.80	146.55	144.74	145.93	95.063	233,398
2023-05-19	146.15	146.29	145.03	145.80	94.978	209,782
2023-05-18	147.84	147.84	144.90	145.84	95.004	371,598
2023-05-17	148.02	148.98	147.10	147.84	96.307	311,304
2023-05-16	148.61	148.66	147.12	147.97	96.392	247,843
2023-05-15	145.55	149.28	145.51	148.88	96.984	548,189
2023-05-12	147.44	148.42	145.00	145.00	94.457	304,117
2023-05-11	145.49	148.70	144.30	147.51	96.092	483,240
2023-05-10	143.30	145.30	142.32	144.75	94.294	290,096
2023-05-09	144.60	144.99	141.50	143.30	93.349	540,775
2023-05-08	144.50	145.74	144.05	144.80	94.327	270,706

← NewerPage 14 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.