Hubei Wanrun New Energy Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	42.380	45.610	42.380	43.790	43.790	7,302,283
2025-07-24	40.360	42.190	40.360	42.000	42.000	4,338,928
2025-07-23	41.310	41.590	40.510	40.590	40.590	2,570,361
2025-07-22	41.120	41.640	40.920	41.360	41.360	2,395,273
2025-07-21	41.320	41.370	40.750	41.170	41.170	2,245,841
2025-07-18	40.470	42.230	40.470	41.230	41.230	3,474,289
2025-07-17	39.610	40.570	39.390	40.480	40.480	2,713,884
2025-07-16	39.600	39.940	39.460	39.630	39.630	1,446,010
2025-07-15	40.350	40.480	38.900	39.450	39.450	2,582,492
2025-07-14	40.430	41.050	40.160	40.270	40.270	1,912,140
2025-07-11	40.010	40.530	39.800	40.170	40.170	1,870,034
2025-07-10	39.800	40.750	39.560	40.180	40.180	2,557,994
2025-07-09	40.400	40.490	39.740	39.870	39.870	1,710,412
2025-07-08	39.330	40.560	39.150	40.220	40.220	2,630,544
2025-07-07	39.400	39.680	39.110	39.400	39.400	1,227,679
2025-07-04	41.110	41.110	39.320	39.400	39.400	3,310,044
2025-07-03	39.810	41.530	39.500	40.900	40.900	3,114,667
2025-07-02	40.020	40.160	39.600	39.820	39.820	1,887,536
2025-07-01	40.560	40.610	39.500	40.160	40.160	2,353,711
2025-06-30	40.520	41.010	40.060	40.550	40.550	2,412,230
2025-06-27	41.140	41.780	40.320	40.430	40.430	2,719,386
2025-06-26	40.820	41.880	40.500	40.550	40.550	3,166,878
2025-06-25	40.770	41.340	40.500	40.960	40.960	3,337,087
2025-06-24	39.050	40.890	38.880	40.770	40.770	4,693,540
2025-06-23	38.200	38.990	37.630	38.960	38.960	3,018,498
2025-06-20	37.560	39.880	37.520	38.060	38.060	4,523,483
2025-06-19	37.780	39.340	37.420	37.580	37.580	3,487,948
2025-06-18	38.170	38.420	36.900	38.030	38.030	2,841,122
2025-06-17	36.740	39.200	36.740	38.080	38.080	4,168,246
2025-06-16	36.620	37.420	36.620	36.760	36.760	1,533,066
2025-06-13	38.010	38.160	36.760	36.770	36.770	2,567,033
2025-06-12	37.900	38.660	37.430	38.170	38.170	2,302,953
2025-06-11	37.730	39.040	37.720	37.900	37.900	2,499,934
2025-06-10	38.100	38.950	37.380	37.740	37.740	2,967,889
2025-06-09	37.060	38.500	36.910	38.140	38.140	2,657,211
2025-06-06	36.880	37.350	36.800	36.970	36.970	1,059,477
2025-06-05	37.120	37.370	36.780	37.020	37.020	1,246,804
2025-06-04	36.430	37.690	36.390	37.230	37.230	2,300,171
2025-06-03	35.590	37.290	35.530	36.450	36.450	1,399,445
2025-05-30	36.780	36.870	35.720	35.860	35.860	1,260,071
2025-05-29	35.700	36.550	35.700	36.410	36.410	1,445,031
2025-05-28	36.600	36.610	35.750	35.980	35.980	2,026,059
2025-05-27	36.790	37.030	36.250	36.580	36.580	1,754,723
2025-05-26	36.710	37.420	36.400	36.900	36.900	1,638,651
2025-05-23	37.480	37.710	36.600	36.630	36.630	2,454,916
2025-05-22	38.600	38.670	37.500	37.670	37.670	3,154,691
2025-05-21	38.830	39.860	38.210	38.880	38.880	6,150,004
2025-05-20	41.000	41.130	38.210	38.370	38.370	7,085,130
2025-05-19	37.510	37.880	36.390	36.810	36.810	2,665,534
2025-05-16	38.490	38.800	37.570	37.590	37.590	2,566,126
2025-05-15	35.990	39.780	35.550	38.490	38.490	5,014,456
2025-05-14	36.680	36.850	35.810	36.000	36.000	2,244,884
2025-05-13	37.490	37.790	36.580	36.600	36.600	2,362,643
2025-05-12	36.300	37.140	36.300	37.140	37.140	1,573,853
2025-05-09	37.470	37.750	35.810	35.840	35.840	2,427,419
2025-05-08	36.720	38.470	36.460	37.790	37.790	1,540,894
2025-05-07	37.850	37.850	36.510	36.800	36.800	1,190,901
2025-05-06	35.660	37.450	35.210	37.050	37.050	1,937,472
2025-04-30	34.800	35.640	34.510	35.390	35.390	1,196,737
2025-04-29	34.200	35.500	34.200	34.810	34.810	951,984

← NewerPage 6 of 17 · 982 trading daysOlder →

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.