Hubei Wanrun New Energy Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 139.66 | 146.88 | 134.67 | 142.16 | 142.16 | 5,565,924 |
| 2026-04-22 | 135.80 | 140.60 | 135.80 | 139.49 | 139.49 | 4,454,208 |
| 2026-04-21 | 136.22 | 140.58 | 133.56 | 138.63 | 138.63 | 3,281,244 |
| 2026-04-20 | 137.00 | 141.00 | 133.88 | 135.99 | 135.99 | 4,129,114 |
| 2026-04-17 | 130.80 | 139.79 | 130.18 | 136.76 | 136.76 | 5,905,639 |
| 2026-04-16 | 129.00 | 131.45 | 126.75 | 130.80 | 130.80 | 5,862,429 |
| 2026-04-15 | 129.00 | 131.60 | 126.41 | 128.03 | 128.03 | 5,210,440 |
| 2026-04-14 | 129.00 | 132.55 | 125.01 | 131.98 | 131.98 | 5,985,086 |
| 2026-04-13 | 125.43 | 129.97 | 121.00 | 126.60 | 126.60 | 6,459,345 |
| 2026-04-10 | 114.70 | 125.79 | 112.89 | 124.51 | 124.51 | 8,641,380 |
| 2026-04-09 | 110.90 | 115.65 | 107.09 | 113.72 | 113.72 | 5,445,735 |
| 2026-04-08 | 109.89 | 109.89 | 105.10 | 108.65 | 108.65 | 4,965,291 |
| 2026-04-07 | 106.22 | 109.88 | 104.60 | 106.86 | 106.86 | 4,123,898 |
| 2026-04-03 | 106.47 | 107.36 | 101.34 | 105.97 | 105.97 | 5,199,693 |
| 2026-04-02 | 105.49 | 110.80 | 103.60 | 105.26 | 105.26 | 5,218,500 |
| 2026-04-01 | 108.62 | 112.80 | 105.33 | 106.24 | 106.24 | 8,309,319 |
| 2026-03-31 | 112.99 | 114.56 | 107.48 | 107.61 | 107.61 | 7,467,150 |
| 2026-03-30 | 117.93 | 118.99 | 107.60 | 113.15 | 113.15 | 9,873,114 |
| 2026-03-27 | 117.63 | 121.30 | 113.00 | 117.95 | 117.95 | 8,813,617 |
| 2026-03-26 | 116.16 | 121.82 | 112.70 | 119.90 | 119.90 | 9,860,037 |
| 2026-03-25 | 111.99 | 120.00 | 110.08 | 117.07 | 117.07 | 7,171,225 |
| 2026-03-24 | 116.98 | 119.00 | 105.00 | 112.66 | 112.66 | 7,705,925 |
| 2026-03-23 | 121.00 | 124.69 | 113.00 | 114.08 | 114.08 | 8,386,239 |
| 2026-03-20 | 112.80 | 127.14 | 112.33 | 119.80 | 119.80 | 10,606,321 |
| 2026-03-19 | 108.00 | 118.51 | 108.00 | 111.69 | 111.69 | 6,908,151 |
| 2026-03-18 | 106.26 | 109.96 | 104.25 | 109.60 | 109.60 | 5,485,697 |
| 2026-03-17 | 112.00 | 116.19 | 105.95 | 105.95 | 105.95 | 7,730,630 |
| 2026-03-16 | 110.99 | 119.94 | 110.56 | 115.95 | 115.95 | 6,520,803 |
| 2026-03-13 | 111.00 | 116.89 | 108.88 | 112.60 | 112.60 | 7,546,193 |
| 2026-03-12 | 102.41 | 112.00 | 99.800 | 111.00 | 111.00 | 8,805,088 |
| 2026-03-11 | 97.710 | 106.99 | 97.250 | 101.90 | 101.90 | 7,358,300 |
| 2026-03-10 | 97.820 | 102.99 | 97.120 | 97.760 | 97.760 | 4,903,239 |
| 2026-03-09 | 93.930 | 98.000 | 91.020 | 96.780 | 96.780 | 5,216,635 |
| 2026-03-06 | 94.640 | 96.360 | 90.500 | 95.500 | 95.500 | 4,641,731 |
| 2026-03-05 | 91.500 | 94.380 | 89.510 | 93.410 | 93.410 | 6,255,083 |
| 2026-03-04 | 89.880 | 93.840 | 89.000 | 89.820 | 89.820 | 4,020,835 |
| 2026-03-03 | 91.580 | 94.750 | 88.500 | 90.500 | 90.500 | 5,954,614 |
| 2026-03-02 | 86.500 | 93.470 | 86.210 | 91.560 | 91.560 | 6,442,209 |
| 2026-02-27 | 82.170 | 88.890 | 82.170 | 88.490 | 88.490 | 4,790,398 |
| 2026-02-26 | 85.390 | 86.000 | 81.800 | 83.000 | 83.000 | 4,026,587 |
| 2026-02-25 | 81.010 | 86.180 | 80.400 | 84.740 | 84.740 | 4,012,602 |
| 2026-02-24 | 82.860 | 84.690 | 81.230 | 81.730 | 81.730 | 2,626,906 |
| 2026-02-13 | 82.580 | 84.890 | 81.610 | 81.620 | 81.620 | 2,676,273 |
| 2026-02-12 | 82.510 | 83.830 | 81.560 | 82.990 | 82.990 | 2,897,172 |
| 2026-02-11 | 83.750 | 84.550 | 81.810 | 83.200 | 83.200 | 3,283,738 |
| 2026-02-10 | 85.980 | 87.850 | 83.220 | 83.730 | 83.730 | 4,771,610 |
| 2026-02-09 | 87.000 | 89.440 | 85.170 | 87.180 | 87.180 | 6,011,368 |
| 2026-02-06 | 77.900 | 89.760 | 77.100 | 86.500 | 86.500 | 9,709,812 |
| 2026-02-05 | 78.190 | 80.880 | 77.510 | 78.450 | 78.450 | 4,744,012 |
| 2026-02-04 | 77.750 | 78.700 | 76.250 | 78.600 | 78.600 | 3,559,014 |
| 2026-02-03 | 73.920 | 78.470 | 73.000 | 77.990 | 77.990 | 6,206,191 |
| 2026-02-02 | 75.490 | 77.350 | 73.000 | 73.100 | 73.100 | 4,203,305 |
| 2026-01-30 | 75.020 | 77.880 | 72.100 | 76.960 | 76.960 | 5,520,113 |
| 2026-01-29 | 73.300 | 78.180 | 71.460 | 75.340 | 75.340 | 7,508,241 |
| 2026-01-28 | 73.000 | 74.300 | 71.780 | 73.220 | 73.220 | 2,784,521 |
| 2026-01-27 | 73.680 | 74.220 | 69.500 | 73.050 | 73.050 | 4,972,717 |
| 2026-01-26 | 77.590 | 77.590 | 73.660 | 74.230 | 74.230 | 4,191,034 |
| 2026-01-23 | 73.090 | 76.960 | 72.460 | 76.460 | 76.460 | 6,617,107 |
| 2026-01-22 | 72.500 | 73.090 | 70.050 | 73.030 | 73.030 | 4,583,939 |
| 2026-01-21 | 71.120 | 73.400 | 70.000 | 72.490 | 72.490 | 4,692,242 |
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.