Hubei Wanrun New Energy Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 71.120 | 73.400 | 70.000 | 72.490 | 72.490 | 4,692,242 |
| 2026-01-20 | 75.000 | 77.550 | 71.130 | 71.660 | 71.660 | 5,455,662 |
| 2026-01-19 | 72.430 | 75.030 | 71.880 | 72.640 | 72.640 | 4,021,864 |
| 2026-01-16 | 72.410 | 73.090 | 71.000 | 72.420 | 72.420 | 4,080,919 |
| 2026-01-15 | 72.010 | 74.510 | 71.770 | 72.240 | 72.240 | 3,869,697 |
| 2026-01-14 | 72.430 | 75.500 | 71.690 | 72.640 | 72.640 | 6,063,947 |
| 2026-01-13 | 74.000 | 75.880 | 72.510 | 73.030 | 73.030 | 5,103,340 |
| 2026-01-12 | 74.730 | 76.600 | 73.500 | 73.880 | 73.880 | 4,999,939 |
| 2026-01-09 | 74.000 | 75.750 | 73.010 | 74.730 | 74.730 | 4,670,800 |
| 2026-01-08 | 74.700 | 78.220 | 73.600 | 74.330 | 74.330 | 5,856,731 |
| 2026-01-07 | 77.300 | 79.000 | 74.210 | 74.960 | 74.960 | 7,331,772 |
| 2026-01-06 | 76.770 | 81.000 | 73.680 | 77.490 | 77.490 | 9,927,789 |
| 2026-01-05 | 74.360 | 76.940 | 73.430 | 76.190 | 76.190 | 5,516,652 |
| 2025-12-31 | 77.000 | 77.740 | 75.180 | 75.400 | 75.400 | 3,792,786 |
| 2025-12-30 | 76.000 | 80.000 | 75.180 | 77.760 | 77.760 | 5,990,434 |
| 2025-12-29 | 80.500 | 80.990 | 76.480 | 77.400 | 77.400 | 8,507,829 |
| 2025-12-26 | 84.000 | 86.660 | 79.250 | 82.000 | 82.000 | 11,658,359 |
| 2025-12-25 | 75.470 | 76.330 | 74.080 | 76.240 | 76.240 | 5,887,343 |
| 2025-12-24 | 75.980 | 78.300 | 75.740 | 77.350 | 77.350 | 7,363,192 |
| 2025-12-23 | 71.860 | 78.560 | 71.030 | 75.750 | 75.750 | 8,498,580 |
| 2025-12-22 | 71.500 | 72.750 | 71.050 | 71.460 | 71.460 | 3,055,056 |
| 2025-12-19 | 72.350 | 72.350 | 70.310 | 71.400 | 71.400 | 3,823,207 |
| 2025-12-18 | 74.050 | 75.110 | 71.790 | 71.900 | 71.900 | 4,352,528 |
| 2025-12-17 | 73.070 | 75.450 | 72.220 | 75.340 | 75.340 | 5,343,125 |
| 2025-12-16 | 75.120 | 75.490 | 71.010 | 72.160 | 72.160 | 4,249,381 |
| 2025-12-15 | 76.000 | 78.590 | 74.110 | 74.870 | 74.870 | 4,629,828 |
| 2025-12-12 | 79.000 | 79.630 | 74.000 | 75.330 | 75.330 | 5,397,697 |
| 2025-12-11 | 80.990 | 81.840 | 78.210 | 78.900 | 78.900 | 5,020,391 |
| 2025-12-10 | 81.980 | 84.440 | 79.850 | 80.500 | 80.500 | 5,944,523 |
| 2025-12-09 | 80.610 | 82.330 | 77.010 | 81.330 | 81.330 | 5,337,911 |
| 2025-12-08 | 78.180 | 82.000 | 76.720 | 80.610 | 80.610 | 5,342,032 |
| 2025-12-05 | 78.790 | 79.970 | 76.400 | 78.480 | 78.480 | 5,277,131 |
| 2025-12-04 | 78.930 | 82.180 | 78.930 | 79.480 | 79.480 | 5,031,428 |
| 2025-12-03 | 86.700 | 88.470 | 80.200 | 81.370 | 81.370 | 8,666,338 |
| 2025-12-02 | 87.000 | 89.300 | 82.000 | 84.790 | 84.790 | 13,046,028 |
| 2025-12-01 | 90.000 | 91.560 | 82.500 | 83.660 | 83.660 | 14,030,388 |
| 2025-11-28 | 78.340 | 94.000 | 77.300 | 91.550 | 91.550 | 15,989,617 |
| 2025-11-27 | 75.020 | 79.870 | 74.630 | 78.330 | 78.330 | 8,064,723 |
| 2025-11-26 | 78.790 | 78.790 | 74.800 | 75.100 | 75.100 | 4,846,268 |
| 2025-11-25 | 79.000 | 81.970 | 76.770 | 78.460 | 78.460 | 5,318,159 |
| 2025-11-24 | 79.090 | 79.280 | 75.100 | 76.470 | 76.470 | 5,946,075 |
| 2025-11-21 | 83.330 | 88.110 | 77.990 | 78.980 | 78.980 | 9,765,537 |
| 2025-11-20 | 91.800 | 95.870 | 88.370 | 88.500 | 88.500 | 7,197,052 |
| 2025-11-19 | 90.980 | 93.600 | 90.020 | 91.020 | 91.020 | 8,447,534 |
| 2025-11-18 | 100.76 | 101.80 | 87.780 | 89.890 | 89.890 | 14,438,401 |
| 2025-11-17 | 100.40 | 105.77 | 97.560 | 100.44 | 100.44 | 10,540,861 |
| 2025-11-14 | 102.00 | 105.00 | 99.680 | 100.40 | 100.40 | 9,263,737 |
| 2025-11-13 | 89.270 | 106.20 | 89.270 | 104.65 | 104.65 | 15,592,184 |
| 2025-11-12 | 89.500 | 90.480 | 85.010 | 88.820 | 88.820 | 9,255,457 |
| 2025-11-11 | 90.720 | 93.800 | 88.000 | 89.870 | 89.870 | 11,212,928 |
| 2025-11-10 | 94.000 | 98.930 | 90.000 | 90.770 | 90.770 | 17,875,327 |
| 2025-11-07 | 81.360 | 95.260 | 77.900 | 91.510 | 91.510 | 19,450,323 |
| 2025-11-06 | 79.600 | 83.280 | 78.000 | 79.380 | 79.380 | 7,623,234 |
| 2025-11-05 | 71.400 | 79.780 | 70.110 | 77.460 | 77.460 | 9,706,276 |
| 2025-11-04 | 77.800 | 78.230 | 71.500 | 72.300 | 72.300 | 7,442,153 |
| 2025-11-03 | 76.900 | 79.220 | 74.740 | 78.020 | 78.020 | 5,367,493 |
| 2025-10-31 | 73.880 | 81.500 | 73.610 | 77.840 | 77.840 | 11,697,803 |
| 2025-10-30 | 67.910 | 77.290 | 67.880 | 75.580 | 75.580 | 9,852,102 |
| 2025-10-29 | 66.000 | 69.760 | 65.020 | 68.130 | 68.130 | 5,422,835 |
| 2025-10-28 | 63.000 | 67.980 | 62.900 | 66.380 | 66.380 | 7,621,552 |
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.