Hubei Wanrun New Energy Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 60.310 | 64.800 | 60.310 | 63.060 | 63.060 | 7,771,871 |
| 2025-10-24 | 58.500 | 59.500 | 58.280 | 59.170 | 59.170 | 3,552,125 |
| 2025-10-23 | 57.300 | 58.300 | 55.910 | 58.150 | 58.150 | 3,451,328 |
| 2025-10-22 | 58.500 | 58.500 | 56.650 | 57.650 | 57.650 | 2,851,067 |
| 2025-10-21 | 59.310 | 59.500 | 58.010 | 58.500 | 58.500 | 2,883,240 |
| 2025-10-20 | 59.580 | 60.460 | 58.300 | 58.680 | 58.680 | 2,864,201 |
| 2025-10-17 | 61.000 | 63.150 | 58.400 | 58.530 | 58.530 | 4,359,451 |
| 2025-10-16 | 62.190 | 63.170 | 60.220 | 61.100 | 61.100 | 4,502,245 |
| 2025-10-15 | 63.000 | 64.090 | 61.810 | 62.290 | 62.290 | 3,814,816 |
| 2025-10-14 | 66.160 | 66.960 | 62.650 | 62.760 | 62.760 | 4,909,533 |
| 2025-10-13 | 59.500 | 66.120 | 59.440 | 64.830 | 64.830 | 9,508,609 |
| 2025-10-10 | 66.290 | 67.280 | 62.020 | 62.350 | 62.350 | 8,216,285 |
| 2025-10-09 | 70.160 | 72.800 | 65.560 | 66.620 | 66.620 | 11,728,041 |
| 2025-09-30 | 66.000 | 70.770 | 65.780 | 68.790 | 68.790 | 15,825,499 |
| 2025-09-29 | 58.010 | 65.640 | 57.240 | 65.640 | 65.640 | 7,906,073 |
| 2025-09-26 | 50.970 | 55.800 | 50.780 | 54.700 | 54.700 | 10,057,940 |
| 2025-09-25 | 50.990 | 52.420 | 50.870 | 51.400 | 51.400 | 4,411,520 |
| 2025-09-24 | 49.180 | 51.280 | 48.820 | 50.790 | 50.790 | 3,730,613 |
| 2025-09-23 | 50.750 | 51.000 | 48.250 | 49.380 | 49.380 | 4,189,887 |
| 2025-09-22 | 50.330 | 52.810 | 50.330 | 50.750 | 50.750 | 5,588,770 |
| 2025-09-19 | 49.180 | 51.280 | 49.180 | 49.970 | 49.970 | 4,396,767 |
| 2025-09-18 | 51.250 | 51.500 | 49.010 | 49.660 | 49.660 | 5,285,355 |
| 2025-09-17 | 51.000 | 52.500 | 50.450 | 51.320 | 51.320 | 4,582,558 |
| 2025-09-16 | 53.000 | 53.200 | 50.510 | 51.310 | 51.310 | 6,055,950 |
| 2025-09-15 | 49.440 | 56.800 | 49.440 | 53.040 | 53.040 | 9,690,108 |
| 2025-09-12 | 49.500 | 50.100 | 48.660 | 49.450 | 49.450 | 4,097,291 |
| 2025-09-11 | 49.000 | 50.160 | 48.580 | 49.950 | 49.950 | 3,326,647 |
| 2025-09-10 | 50.800 | 50.810 | 48.900 | 49.200 | 49.200 | 6,474,374 |
| 2025-09-09 | 51.490 | 53.550 | 51.490 | 51.950 | 51.950 | 4,967,674 |
| 2025-09-08 | 52.800 | 52.970 | 50.230 | 52.280 | 52.280 | 6,106,163 |
| 2025-09-05 | 48.050 | 51.300 | 47.970 | 51.130 | 51.130 | 6,800,630 |
| 2025-09-04 | 48.650 | 51.350 | 47.280 | 48.150 | 48.150 | 6,023,304 |
| 2025-09-03 | 48.650 | 50.500 | 48.270 | 48.550 | 48.550 | 4,200,768 |
| 2025-09-02 | 49.370 | 50.300 | 47.950 | 48.460 | 48.460 | 4,955,802 |
| 2025-09-01 | 48.110 | 50.070 | 47.800 | 49.370 | 49.370 | 5,260,788 |
| 2025-08-29 | 46.380 | 49.500 | 46.150 | 48.440 | 48.440 | 5,768,590 |
| 2025-08-28 | 46.280 | 47.380 | 44.760 | 46.150 | 46.150 | 3,306,064 |
| 2025-08-27 | 47.360 | 48.090 | 46.160 | 46.190 | 46.190 | 4,219,469 |
| 2025-08-26 | 47.210 | 48.450 | 46.980 | 47.360 | 47.360 | 2,634,733 |
| 2025-08-25 | 47.000 | 48.850 | 46.820 | 47.370 | 47.370 | 3,831,428 |
| 2025-08-22 | 46.050 | 47.100 | 46.040 | 47.000 | 47.000 | 2,306,764 |
| 2025-08-21 | 47.030 | 47.370 | 46.020 | 46.220 | 46.220 | 2,539,139 |
| 2025-08-20 | 46.980 | 47.050 | 46.130 | 47.020 | 47.020 | 2,568,475 |
| 2025-08-19 | 47.380 | 47.800 | 46.800 | 47.210 | 47.210 | 2,835,490 |
| 2025-08-18 | 47.300 | 48.520 | 46.900 | 47.500 | 47.500 | 3,988,287 |
| 2025-08-15 | 45.610 | 47.920 | 45.600 | 46.880 | 46.880 | 4,190,344 |
| 2025-08-14 | 47.860 | 48.140 | 45.650 | 45.720 | 45.720 | 4,259,552 |
| 2025-08-13 | 48.500 | 48.910 | 47.630 | 47.850 | 47.850 | 4,197,747 |
| 2025-08-12 | 48.310 | 49.120 | 47.490 | 48.800 | 48.800 | 8,225,388 |
| 2025-08-11 | 43.490 | 48.800 | 42.730 | 48.330 | 48.330 | 11,403,859 |
| 2025-08-08 | 42.200 | 42.680 | 41.620 | 41.810 | 41.810 | 3,117,746 |
| 2025-08-07 | 41.890 | 42.090 | 41.300 | 41.660 | 41.660 | 1,822,101 |
| 2025-08-06 | 41.460 | 41.920 | 41.110 | 41.900 | 41.900 | 1,671,845 |
| 2025-08-05 | 41.600 | 42.080 | 41.210 | 41.620 | 41.620 | 1,986,141 |
| 2025-08-04 | 41.250 | 41.630 | 40.810 | 41.430 | 41.430 | 2,021,869 |
| 2025-08-01 | 41.350 | 42.390 | 41.220 | 41.460 | 41.460 | 2,315,347 |
| 2025-07-31 | 42.690 | 42.860 | 41.180 | 41.320 | 41.320 | 2,958,586 |
| 2025-07-30 | 43.820 | 43.940 | 42.500 | 42.750 | 42.750 | 2,659,565 |
| 2025-07-29 | 43.610 | 44.480 | 43.360 | 43.710 | 43.710 | 2,504,739 |
| 2025-07-28 | 43.510 | 44.400 | 43.090 | 43.970 | 43.970 | 3,557,352 |
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.