Hubei Wanrun New Energy Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 193.06 | 193.58 | 190.00 | 191.15 | 124.52 | 518,615 |
| 2023-02-03 | 195.50 | 195.76 | 190.97 | 193.38 | 125.97 | 772,176 |
| 2023-02-02 | 196.00 | 196.40 | 194.66 | 195.24 | 127.18 | 560,779 |
| 2023-02-01 | 195.32 | 196.84 | 194.02 | 196.74 | 128.16 | 745,714 |
| 2023-01-31 | 194.03 | 197.21 | 194.02 | 195.39 | 127.28 | 618,005 |
| 2023-01-30 | 197.19 | 201.50 | 195.50 | 195.50 | 127.35 | 1,492,284 |
| 2023-01-20 | 188.89 | 191.68 | 188.89 | 191.66 | 124.85 | 573,572 |
| 2023-01-19 | 189.37 | 189.89 | 187.01 | 189.44 | 123.41 | 442,669 |
| 2023-01-18 | 189.70 | 190.88 | 188.06 | 189.39 | 123.37 | 507,678 |
| 2023-01-17 | 186.33 | 189.85 | 186.25 | 189.01 | 123.13 | 656,384 |
| 2023-01-16 | 184.38 | 187.40 | 184.00 | 186.21 | 121.30 | 472,182 |
| 2023-01-13 | 183.50 | 187.85 | 183.50 | 184.51 | 120.19 | 373,544 |
| 2023-01-12 | 181.15 | 186.80 | 181.15 | 184.00 | 119.86 | 511,834 |
| 2023-01-11 | 186.61 | 188.25 | 182.10 | 182.45 | 118.85 | 537,475 |
| 2023-01-10 | 186.67 | 187.88 | 184.88 | 187.61 | 122.21 | 469,364 |
| 2023-01-09 | 182.66 | 190.60 | 182.66 | 186.66 | 121.60 | 896,064 |
| 2023-01-06 | 180.88 | 184.26 | 180.88 | 182.61 | 118.96 | 670,879 |
| 2023-01-05 | 178.00 | 182.85 | 177.48 | 182.85 | 119.11 | 793,376 |
| 2023-01-04 | 180.24 | 180.25 | 176.50 | 177.40 | 115.56 | 501,506 |
| 2023-01-03 | 174.89 | 180.49 | 174.06 | 180.23 | 117.41 | 588,218 |
| 2022-12-30 | 174.51 | 176.49 | 173.85 | 175.15 | 114.10 | 395,157 |
| 2022-12-29 | 174.01 | 176.49 | 173.86 | 174.42 | 113.62 | 357,471 |
| 2022-12-28 | 173.06 | 176.58 | 173.06 | 174.32 | 113.56 | 421,552 |
| 2022-12-27 | 177.01 | 178.78 | 174.88 | 177.50 | 115.63 | 506,999 |
| 2022-12-26 | 171.35 | 177.88 | 171.35 | 176.82 | 115.19 | 628,468 |
| 2022-12-23 | 177.00 | 177.74 | 172.50 | 172.96 | 112.67 | 901,056 |
| 2022-12-22 | 184.68 | 185.05 | 178.68 | 178.88 | 116.53 | 780,868 |
| 2022-12-21 | 187.41 | 188.88 | 184.30 | 184.70 | 120.32 | 464,065 |
| 2022-12-20 | 188.89 | 189.37 | 187.10 | 188.39 | 122.72 | 275,872 |
| 2022-12-19 | 191.66 | 193.40 | 187.88 | 189.00 | 123.12 | 677,779 |
| 2022-12-16 | 196.63 | 197.50 | 191.69 | 191.93 | 125.03 | 712,479 |
| 2022-12-15 | 195.30 | 197.88 | 195.00 | 197.50 | 128.66 | 457,055 |
| 2022-12-14 | 195.00 | 196.22 | 194.20 | 195.61 | 127.43 | 393,736 |
| 2022-12-13 | 198.81 | 199.75 | 194.58 | 195.00 | 127.03 | 778,981 |
| 2022-12-12 | 201.78 | 201.78 | 198.00 | 198.00 | 128.98 | 977,110 |
| 2022-12-09 | 204.00 | 204.00 | 201.51 | 202.00 | 131.59 | 646,586 |
| 2022-12-08 | 203.81 | 205.00 | 202.01 | 203.02 | 132.25 | 615,351 |
| 2022-12-07 | 201.61 | 206.80 | 201.61 | 203.71 | 132.70 | 1,099,788 |
| 2022-12-06 | 201.70 | 203.88 | 201.38 | 202.33 | 131.80 | 621,909 |
| 2022-12-05 | 206.00 | 206.01 | 201.36 | 202.23 | 131.74 | 1,113,973 |
| 2022-12-02 | 206.22 | 207.22 | 204.80 | 204.85 | 133.44 | 618,246 |
| 2022-12-01 | 205.00 | 207.40 | 204.38 | 205.80 | 134.06 | 1,041,116 |
| 2022-11-30 | 202.43 | 205.43 | 202.11 | 202.74 | 132.07 | 631,752 |
| 2022-11-29 | 200.12 | 203.49 | 200.00 | 202.43 | 131.87 | 747,475 |
| 2022-11-28 | 201.20 | 201.50 | 199.50 | 200.72 | 130.75 | 758,359 |
| 2022-11-25 | 208.41 | 209.00 | 203.97 | 203.97 | 132.87 | 985,931 |
| 2022-11-24 | 205.66 | 212.48 | 205.02 | 210.10 | 136.86 | 1,593,322 |
| 2022-11-23 | 203.97 | 205.50 | 200.12 | 204.86 | 133.45 | 873,577 |
| 2022-11-22 | 205.11 | 207.19 | 202.51 | 202.70 | 132.04 | 925,170 |
| 2022-11-21 | 206.00 | 207.99 | 204.10 | 207.19 | 134.97 | 707,709 |
| 2022-11-18 | 208.12 | 209.34 | 205.50 | 206.00 | 134.19 | 833,473 |
| 2022-11-17 | 208.33 | 208.38 | 204.76 | 207.21 | 134.98 | 1,186,214 |
| 2022-11-16 | 213.00 | 213.40 | 208.65 | 209.01 | 136.15 | 1,052,080 |
| 2022-11-15 | 208.37 | 213.24 | 207.81 | 213.11 | 138.83 | 1,227,112 |
| 2022-11-14 | 214.00 | 215.77 | 207.65 | 208.37 | 135.74 | 1,617,170 |
| 2022-11-11 | 221.14 | 222.47 | 214.00 | 215.00 | 140.06 | 1,725,758 |
| 2022-11-10 | 216.00 | 219.50 | 214.00 | 214.00 | 139.41 | 1,536,612 |
| 2022-11-09 | 221.68 | 224.88 | 218.01 | 218.01 | 142.02 | 1,352,478 |
| 2022-11-08 | 219.92 | 226.00 | 218.69 | 222.34 | 144.84 | 1,736,923 |
| 2022-11-07 | 226.00 | 228.38 | 218.25 | 220.01 | 143.32 | 2,905,109 |
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.