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
2023-05-05	146.90	147.46	143.88	144.00	93.805	606,993
2023-05-04	149.62	149.94	146.80	146.88	95.682	685,211
2023-04-28	156.80	157.00	145.01	150.10	97.779	1,622,057
2023-04-27	169.02	169.02	166.12	166.50	108.46	333,398
2023-04-26	162.81	170.80	162.81	168.30	109.64	571,602
2023-04-25	173.48	173.49	162.89	164.07	106.88	1,070,350
2023-04-24	173.04	174.27	172.01	174.04	113.37	327,685
2023-04-21	174.44	176.50	173.27	173.38	112.94	483,743
2023-04-20	178.05	178.60	173.69	174.44	113.63	703,340
2023-04-19	180.38	180.65	178.00	178.00	115.95	516,070
2023-04-18	181.12	182.80	179.50	179.80	117.13	649,743
2023-04-17	182.31	184.79	181.19	183.02	119.22	483,032
2023-04-14	179.00	183.28	178.43	182.33	118.77	619,464
2023-04-13	181.17	182.00	178.90	179.00	116.61	437,060
2023-04-12	181.99	182.30	180.75	181.01	117.91	564,624
2023-04-11	181.52	184.58	181.00	182.88	119.13	868,240
2023-04-10	179.00	182.80	178.20	182.80	119.08	1,082,254
2023-04-07	178.50	179.40	177.40	178.33	116.17	423,223
2023-04-06	175.00	180.49	174.41	178.51	116.29	697,938
2023-04-04	177.90	178.60	174.60	175.30	114.20	613,545
2023-04-03	176.52	178.88	176.00	178.34	116.18	520,779
2023-03-31	173.15	177.40	173.15	177.40	115.56	678,621
2023-03-30	174.20	174.80	173.00	173.37	112.94	550,568
2023-03-29	178.78	178.89	173.39	174.28	113.53	1,183,357
2023-03-28	180.99	180.99	177.90	177.90	115.89	378,677
2023-03-27	177.82	181.83	177.50	180.34	117.48	700,050
2023-03-24	178.18	178.88	177.01	177.81	115.83	413,813
2023-03-23	175.00	178.25	175.00	178.19	116.08	389,833
2023-03-22	175.10	178.36	175.10	177.46	115.60	338,909
2023-03-21	173.33	176.69	173.33	176.35	114.88	450,816
2023-03-20	173.99	175.04	172.00	173.64	113.11	320,898
2023-03-17	173.55	175.88	173.13	173.20	112.83	409,612
2023-03-16	177.69	177.88	173.00	173.13	112.78	508,886
2023-03-15	176.49	179.00	176.47	177.99	115.95	317,559
2023-03-14	177.14	178.00	173.51	175.82	114.53	503,880
2023-03-13	178.07	180.08	177.21	178.26	116.12	454,391
2023-03-10	181.40	181.85	179.58	180.70	117.71	437,616
2023-03-09	180.66	181.89	180.50	181.17	118.02	237,350
2023-03-08	181.38	181.38	180.26	180.66	117.69	318,456
2023-03-07	183.96	184.38	180.23	181.18	118.03	428,822
2023-03-06	182.90	184.09	181.72	183.89	119.79	387,725
2023-03-03	181.98	182.98	181.03	182.88	119.13	331,247
2023-03-02	183.43	183.49	180.81	181.49	118.23	467,643
2023-03-01	182.04	182.49	180.55	182.30	118.76	327,161
2023-02-28	181.99	182.88	180.50	181.92	118.51	324,654
2023-02-27	183.09	183.46	180.11	180.60	117.65	415,533
2023-02-24	184.94	184.94	182.77	183.11	119.28	296,700
2023-02-23	183.89	184.90	183.50	184.90	120.45	357,980
2023-02-22	183.20	184.39	182.63	184.38	120.11	331,697
2023-02-21	182.60	184.58	182.60	183.05	119.24	492,073
2023-02-20	181.75	184.00	179.53	182.66	118.99	499,483
2023-02-17	185.20	185.99	181.00	181.00	117.91	673,275
2023-02-16	190.69	190.69	184.19	185.56	120.88	883,635
2023-02-15	192.96	192.99	189.88	189.92	123.72	628,211
2023-02-14	194.79	194.88	192.00	192.50	125.40	554,052
2023-02-13	192.69	193.44	191.86	192.07	125.12	600,385
2023-02-10	192.18	195.78	192.18	192.67	125.51	755,938
2023-02-09	191.70	192.98	190.90	192.84	125.62	528,220
2023-02-08	191.99	193.34	191.00	191.70	124.88	500,883
2023-02-07	191.05	191.69	189.70	191.61	124.82	408,112

← NewerPage 15 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.