Hubei Wanrun New Energy Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 72.630 | 80.380 | 72.630 | 79.900 | 79.900 | 7,566,214 |
| 2026-07-22 | 75.000 | 75.540 | 71.880 | 72.000 | 72.000 | 4,020,749 |
| 2026-07-21 | 72.010 | 75.470 | 66.760 | 75.060 | 75.060 | 6,072,955 |
| 2026-07-20 | 78.500 | 78.500 | 70.700 | 72.150 | 72.150 | 6,298,587 |
| 2026-07-17 | 83.010 | 83.940 | 76.800 | 77.200 | 77.200 | 7,334,117 |
| 2026-07-16 | 87.980 | 88.760 | 82.930 | 83.440 | 83.440 | 5,296,262 |
| 2026-07-15 | 91.780 | 93.110 | 88.330 | 88.830 | 88.830 | 3,511,258 |
| 2026-07-14 | 89.710 | 92.000 | 87.300 | 91.270 | 91.270 | 4,112,391 |
| 2026-07-13 | 97.000 | 98.080 | 89.200 | 90.180 | 90.180 | 6,530,862 |
| 2026-07-10 | 103.00 | 104.92 | 97.080 | 97.390 | 97.390 | 4,747,929 |
| 2026-07-09 | 107.70 | 108.35 | 99.360 | 103.00 | 103.00 | 8,082,117 |
| 2026-07-08 | 117.01 | 118.40 | 106.03 | 106.51 | 106.51 | 4,671,143 |
| 2026-07-07 | 116.00 | 120.50 | 115.00 | 117.20 | 117.20 | 2,761,618 |
| 2026-07-06 | 119.01 | 123.98 | 115.56 | 115.91 | 115.91 | 2,965,808 |
| 2026-07-03 | 124.50 | 125.99 | 120.01 | 120.05 | 120.05 | 2,691,204 |
| 2026-07-02 | 125.30 | 129.78 | 123.01 | 124.31 | 124.31 | 3,155,412 |
| 2026-07-01 | 127.27 | 129.19 | 120.21 | 127.23 | 127.23 | 4,429,727 |
| 2026-06-30 | 122.00 | 128.70 | 120.70 | 127.55 | 127.55 | 3,403,707 |
| 2026-06-29 | 123.00 | 124.53 | 118.66 | 122.29 | 122.29 | 4,870,832 |
| 2026-06-26 | 134.83 | 135.89 | 123.49 | 123.65 | 123.65 | 4,777,016 |
| 2026-06-25 | 138.91 | 140.08 | 134.02 | 135.63 | 135.63 | 4,190,372 |
| 2026-06-24 | 142.47 | 142.50 | 134.28 | 140.02 | 140.02 | 4,543,101 |
| 2026-06-23 | 141.52 | 147.38 | 140.56 | 141.04 | 141.04 | 6,515,047 |
| 2026-06-22 | 136.00 | 144.38 | 131.60 | 144.29 | 144.29 | 8,514,617 |
| 2026-06-18 | 136.26 | 140.28 | 134.00 | 136.05 | 136.05 | 4,330,103 |
| 2026-06-17 | 134.00 | 139.54 | 131.00 | 136.14 | 136.14 | 4,177,504 |
| 2026-06-16 | 131.00 | 135.60 | 129.06 | 132.78 | 132.78 | 4,985,008 |
| 2026-06-15 | 127.00 | 130.58 | 124.08 | 130.11 | 130.11 | 4,858,996 |
| 2026-06-12 | 122.40 | 128.48 | 121.69 | 125.26 | 125.26 | 4,527,203 |
| 2026-06-11 | 123.00 | 125.88 | 119.66 | 121.64 | 121.64 | 3,225,913 |
| 2026-06-10 | 121.70 | 125.50 | 119.01 | 123.00 | 123.00 | 2,951,139 |
| 2026-06-09 | 119.24 | 123.37 | 116.00 | 121.70 | 121.70 | 3,364,440 |
| 2026-06-08 | 121.16 | 122.99 | 115.18 | 116.90 | 116.90 | 4,508,774 |
| 2026-06-05 | 128.74 | 129.65 | 122.30 | 123.50 | 123.50 | 4,290,973 |
| 2026-06-04 | 132.98 | 133.08 | 126.66 | 128.03 | 128.03 | 4,405,243 |
| 2026-06-03 | 133.34 | 135.75 | 131.03 | 133.43 | 133.43 | 2,608,874 |
| 2026-06-02 | 135.12 | 137.82 | 129.01 | 134.18 | 134.18 | 3,471,492 |
| 2026-06-01 | 133.00 | 140.31 | 132.46 | 135.98 | 135.98 | 4,389,691 |
| 2026-05-29 | 133.00 | 138.30 | 130.75 | 133.80 | 133.80 | 5,033,829 |
| 2026-05-28 | 137.77 | 139.09 | 133.00 | 133.30 | 133.30 | 5,462,979 |
| 2026-05-27 | 139.00 | 142.88 | 135.00 | 137.77 | 137.77 | 3,228,979 |
| 2026-05-26 | 140.82 | 142.66 | 137.00 | 139.18 | 139.18 | 3,679,291 |
| 2026-05-25 | 144.82 | 146.09 | 138.40 | 141.50 | 141.50 | 4,736,899 |
| 2026-05-22 | 142.91 | 145.81 | 140.00 | 145.20 | 145.20 | 3,896,350 |
| 2026-05-21 | 147.84 | 151.58 | 141.51 | 142.88 | 142.88 | 5,681,207 |
| 2026-05-20 | 141.08 | 148.65 | 140.83 | 146.67 | 146.67 | 4,780,425 |
| 2026-05-19 | 143.00 | 145.00 | 139.40 | 143.00 | 143.00 | 4,241,192 |
| 2026-05-18 | 146.25 | 148.99 | 143.00 | 144.42 | 144.42 | 5,017,888 |
| 2026-05-15 | 145.86 | 154.30 | 145.33 | 148.21 | 148.21 | 5,786,239 |
| 2026-05-14 | 153.00 | 156.00 | 147.40 | 147.53 | 147.53 | 6,500,539 |
| 2026-05-13 | 159.39 | 164.72 | 153.52 | 155.00 | 155.00 | 7,963,145 |
| 2026-05-12 | 152.00 | 162.48 | 151.31 | 158.77 | 158.77 | 8,648,417 |
| 2026-05-11 | 146.45 | 153.68 | 146.45 | 151.31 | 151.31 | 7,818,159 |
| 2026-05-08 | 153.88 | 159.50 | 145.00 | 145.86 | 145.86 | 8,358,627 |
| 2026-05-07 | 157.80 | 159.87 | 148.11 | 152.49 | 152.49 | 9,303,333 |
| 2026-05-06 | 154.77 | 162.14 | 148.40 | 160.18 | 160.18 | 12,273,414 |
| 2026-04-30 | 170.14 | 180.00 | 153.59 | 154.77 | 154.77 | 18,214,629 |
| 2026-04-29 | 143.79 | 163.86 | 143.31 | 163.00 | 163.00 | 7,920,886 |
| 2026-04-28 | 148.75 | 148.76 | 142.69 | 144.40 | 144.40 | 5,192,575 |
| 2026-04-27 | 144.19 | 147.50 | 139.01 | 145.24 | 145.24 | 3,758,048 |
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.