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
2025-04-28	34.890	34.890	33.900	34.570	34.570	859,525
2025-04-25	35.000	35.350	34.670	34.810	34.810	780,849
2025-04-24	36.330	36.340	34.970	35.050	35.050	1,220,580
2025-04-23	35.560	36.070	35.310	35.800	35.800	717,926
2025-04-22	35.600	35.880	35.250	35.370	35.370	633,305
2025-04-21	34.650	35.700	34.650	35.600	35.600	598,369
2025-04-18	35.000	35.300	34.680	34.880	34.880	624,051
2025-04-17	34.920	35.680	34.920	35.040	35.040	811,253
2025-04-16	35.780	35.820	34.440	35.140	35.140	1,008,098
2025-04-15	36.110	36.450	35.560	35.950	35.950	901,330
2025-04-14	36.660	37.300	35.700	36.010	36.010	1,704,131
2025-04-11	36.620	36.750	35.860	36.360	36.360	908,003
2025-04-10	35.970	36.660	34.830	35.980	35.980	1,363,866
2025-04-09	33.900	35.300	31.660	35.180	35.180	2,060,110
2025-04-08	34.330	35.810	33.810	33.900	33.900	2,704,769
2025-04-07	39.500	39.500	33.050	33.600	33.600	2,521,806
2025-04-03	41.600	42.010	40.810	41.300	41.300	839,019
2025-04-02	42.390	42.630	41.700	41.810	41.810	739,937
2025-04-01	40.890	42.970	40.760	42.250	42.250	1,212,494
2025-03-31	42.050	42.050	40.470	40.890	40.890	1,276,072
2025-03-28	42.310	42.480	41.600	41.810	41.810	1,173,553
2025-03-27	43.600	43.700	42.110	42.380	42.380	1,997,955
2025-03-26	44.520	45.090	43.580	43.790	43.790	1,321,454
2025-03-25	45.350	45.820	44.480	44.680	44.680	1,150,459
2025-03-24	46.400	46.510	44.800	45.570	45.570	990,759
2025-03-21	47.210	47.850	46.000	46.230	46.230	1,005,515
2025-03-20	47.850	48.330	47.560	47.580	47.580	557,800
2025-03-19	48.810	48.940	47.820	47.880	47.880	750,938
2025-03-18	48.500	49.450	48.320	49.010	49.010	1,052,855
2025-03-17	49.100	49.100	48.060	48.230	48.230	773,696
2025-03-14	46.910	48.880	46.800	48.700	48.700	1,409,439
2025-03-13	48.610	48.900	46.780	47.100	47.100	1,467,186
2025-03-12	48.470	49.060	48.110	48.550	48.550	978,282
2025-03-11	48.340	49.100	47.700	48.470	48.470	1,170,826
2025-03-10	49.180	49.700	48.570	49.150	49.150	1,537,052
2025-03-07	52.630	52.990	48.590	49.410	49.410	3,162,448
2025-03-06	52.820	53.200	52.010	52.730	52.730	1,419,254
2025-03-05	52.750	53.200	50.970	52.290	52.290	1,658,325
2025-03-04	54.920	55.200	51.880	53.180	53.180	2,869,996
2025-03-03	52.000	57.550	52.000	56.050	56.050	3,876,259
2025-02-28	50.580	54.990	50.580	52.500	52.500	4,407,800
2025-02-27	47.800	49.700	47.100	49.590	49.590	3,001,614
2025-02-26	47.010	47.930	46.520	47.250	47.250	1,025,437
2025-02-25	47.250	47.590	46.650	46.730	46.730	1,190,960
2025-02-24	48.500	48.550	46.930	47.500	47.500	1,161,740
2025-02-21	47.100	48.500	46.460	48.480	48.480	1,490,157
2025-02-20	47.870	48.050	46.550	46.610	46.610	1,059,185
2025-02-19	47.200	48.250	46.400	47.910	47.910	1,049,031
2025-02-18	47.670	48.820	47.240	47.360	47.360	1,143,970
2025-02-17	48.340	49.110	47.650	47.670	47.670	1,003,872
2025-02-14	49.480	50.440	48.130	48.340	48.340	1,129,818
2025-02-13	47.750	50.000	47.670	49.480	49.480	2,116,026
2025-02-12	47.000	48.090	47.000	47.660	47.660	937,062
2025-02-11	48.510	48.510	46.810	47.540	47.540	1,115,064
2025-02-10	50.550	50.550	46.090	49.000	49.000	3,840,173
2025-02-07	49.890	51.200	49.610	50.100	50.100	1,420,931
2025-02-06	49.850	50.470	49.400	49.970	49.970	1,245,870
2025-02-05	49.700	50.470	49.170	49.580	49.580	716,930
2025-01-27	49.550	51.390	49.550	49.700	49.700	1,238,815
2025-01-24	49.000	50.240	48.740	49.900	49.900	1,027,035

← NewerPage 7 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.