Hubei Wanrun New Energy Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 50.480 | 51.430 | 49.000 | 49.000 | 49.000 | 1,388,155 |
| 2025-01-22 | 52.830 | 53.300 | 49.030 | 49.800 | 49.800 | 2,164,372 |
| 2025-01-21 | 54.400 | 54.490 | 52.600 | 52.830 | 52.830 | 711,519 |
| 2025-01-20 | 55.370 | 55.500 | 52.530 | 54.120 | 54.120 | 1,224,387 |
| 2025-01-17 | 55.550 | 57.300 | 54.600 | 54.720 | 54.720 | 1,383,830 |
| 2025-01-16 | 55.000 | 55.430 | 53.400 | 54.100 | 54.100 | 664,602 |
| 2025-01-15 | 54.110 | 55.820 | 53.380 | 54.400 | 54.400 | 1,328,106 |
| 2025-01-14 | 50.080 | 56.160 | 48.970 | 54.600 | 54.600 | 3,407,424 |
| 2025-01-13 | 49.480 | 51.160 | 49.480 | 50.260 | 50.260 | 2,490,636 |
| 2025-01-10 | 48.230 | 51.210 | 48.230 | 50.010 | 50.010 | 3,037,392 |
| 2025-01-09 | 46.200 | 48.850 | 46.200 | 48.800 | 48.800 | 2,071,938 |
| 2025-01-08 | 45.580 | 47.600 | 44.660 | 47.010 | 47.010 | 1,820,468 |
| 2025-01-07 | 45.770 | 46.300 | 44.230 | 45.690 | 45.690 | 1,542,367 |
| 2025-01-06 | 45.400 | 46.680 | 44.700 | 45.750 | 45.750 | 1,731,887 |
| 2025-01-03 | 48.500 | 49.700 | 45.600 | 45.970 | 45.970 | 1,775,375 |
| 2025-01-02 | 48.700 | 49.570 | 46.900 | 49.570 | 49.570 | 2,116,944 |
| 2024-12-31 | 49.090 | 49.280 | 47.800 | 48.330 | 48.330 | 1,790,158 |
| 2024-12-30 | 51.170 | 51.720 | 48.320 | 48.830 | 48.830 | 3,143,730 |
| 2024-12-27 | 53.150 | 53.150 | 51.100 | 51.600 | 51.600 | 1,383,111 |
| 2024-12-26 | 55.200 | 55.900 | 51.800 | 52.300 | 52.300 | 2,259,610 |
| 2024-12-25 | 57.560 | 57.890 | 54.120 | 55.500 | 55.500 | 2,480,565 |
| 2024-12-24 | 50.750 | 58.180 | 50.750 | 58.080 | 58.080 | 3,565,468 |
| 2024-12-23 | 52.930 | 53.650 | 50.520 | 50.800 | 50.800 | 1,608,525 |
| 2024-12-20 | 54.150 | 55.880 | 52.890 | 52.920 | 52.920 | 2,452,370 |
| 2024-12-19 | 55.000 | 56.950 | 53.800 | 54.100 | 54.100 | 1,403,314 |
| 2024-12-18 | 57.860 | 57.860 | 55.110 | 55.520 | 55.520 | 1,598,669 |
| 2024-12-17 | 54.040 | 58.480 | 54.040 | 56.350 | 56.350 | 2,854,580 |
| 2024-12-16 | 53.840 | 55.800 | 53.180 | 54.030 | 54.030 | 1,938,438 |
| 2024-12-13 | 55.690 | 55.690 | 53.600 | 53.840 | 53.840 | 1,109,126 |
| 2024-12-12 | 56.810 | 56.990 | 54.000 | 55.810 | 55.810 | 3,225,893 |
| 2024-12-11 | 59.200 | 59.740 | 56.080 | 56.860 | 56.860 | 2,899,260 |
| 2024-12-10 | 64.480 | 65.890 | 61.010 | 61.060 | 61.060 | 1,875,432 |
| 2024-12-09 | 61.010 | 63.720 | 59.880 | 63.410 | 63.410 | 3,225,249 |
| 2024-12-06 | 58.350 | 62.930 | 56.100 | 61.800 | 61.800 | 3,121,107 |
| 2024-12-05 | 58.960 | 59.350 | 57.500 | 58.630 | 58.630 | 1,976,793 |
| 2024-12-04 | 62.760 | 63.490 | 58.110 | 58.450 | 58.450 | 3,457,741 |
| 2024-12-03 | 64.150 | 67.600 | 63.060 | 63.420 | 63.420 | 4,137,146 |
| 2024-12-02 | 59.920 | 65.510 | 59.280 | 65.000 | 65.000 | 5,875,451 |
| 2024-11-29 | 59.000 | 61.500 | 57.700 | 59.280 | 59.280 | 3,266,916 |
| 2024-11-28 | 56.700 | 61.920 | 56.700 | 59.140 | 59.140 | 4,665,711 |
| 2024-11-27 | 53.900 | 56.940 | 52.310 | 56.690 | 56.690 | 3,794,912 |
| 2024-11-26 | 54.700 | 56.010 | 52.500 | 53.940 | 53.940 | 3,313,080 |
| 2024-11-25 | 52.500 | 55.100 | 51.500 | 55.030 | 55.030 | 4,208,261 |
| 2024-11-22 | 53.520 | 55.660 | 51.600 | 52.000 | 52.000 | 4,271,786 |
| 2024-11-21 | 53.050 | 55.300 | 53.000 | 53.500 | 53.500 | 2,492,654 |
| 2024-11-20 | 51.100 | 53.830 | 51.100 | 52.980 | 52.980 | 2,394,140 |
| 2024-11-19 | 48.300 | 52.430 | 47.660 | 51.730 | 51.730 | 2,318,242 |
| 2024-11-18 | 50.020 | 50.560 | 47.610 | 48.250 | 48.250 | 2,389,236 |
| 2024-11-15 | 51.190 | 52.700 | 49.990 | 50.020 | 50.020 | 2,648,682 |
| 2024-11-14 | 56.300 | 58.050 | 51.560 | 51.750 | 51.750 | 4,450,707 |
| 2024-11-13 | 53.000 | 55.990 | 51.510 | 55.760 | 55.760 | 4,087,100 |
| 2024-11-12 | 52.740 | 56.730 | 52.710 | 53.600 | 53.600 | 5,893,900 |
| 2024-11-11 | 49.000 | 53.370 | 48.500 | 52.940 | 52.940 | 5,046,381 |
| 2024-11-08 | 48.150 | 51.790 | 48.150 | 49.300 | 49.300 | 6,410,444 |
| 2024-11-07 | 47.500 | 50.270 | 46.590 | 48.500 | 48.500 | 8,366,993 |
| 2024-11-06 | 45.590 | 51.610 | 44.910 | 49.640 | 49.640 | 13,954,554 |
| 2024-11-05 | 39.200 | 43.010 | 39.200 | 43.010 | 43.010 | 5,968,754 |
| 2024-11-04 | 35.260 | 35.840 | 34.830 | 35.840 | 35.840 | 1,229,198 |
| 2024-11-01 | 37.500 | 37.680 | 35.300 | 35.330 | 35.330 | 1,962,315 |
| 2024-10-31 | 35.150 | 38.850 | 35.100 | 37.660 | 37.660 | 2,807,833 |
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.