Hubei Wanrun New Energy Technology Co. Ltd. A historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 36.000 | 36.130 | 34.810 | 34.950 | 34.950 | 1,318,076 |
| 2024-10-29 | 38.050 | 38.300 | 36.260 | 36.280 | 36.280 | 1,710,452 |
| 2024-10-28 | 37.990 | 38.430 | 37.490 | 37.870 | 37.870 | 2,314,253 |
| 2024-10-25 | 34.180 | 37.810 | 34.170 | 37.810 | 37.810 | 3,096,886 |
| 2024-10-24 | 34.810 | 34.850 | 34.120 | 34.150 | 34.150 | 832,867 |
| 2024-10-23 | 34.060 | 35.350 | 33.990 | 34.890 | 34.890 | 1,674,340 |
| 2024-10-22 | 34.130 | 34.500 | 33.630 | 34.150 | 34.150 | 1,096,526 |
| 2024-10-21 | 34.460 | 34.990 | 33.510 | 34.150 | 34.150 | 1,758,400 |
| 2024-10-18 | 31.350 | 34.570 | 31.270 | 33.740 | 33.740 | 1,927,747 |
| 2024-10-17 | 31.800 | 32.370 | 31.410 | 31.530 | 31.530 | 784,638 |
| 2024-10-16 | 31.650 | 32.190 | 31.330 | 31.630 | 31.630 | 832,680 |
| 2024-10-15 | 32.710 | 33.280 | 31.970 | 31.970 | 31.970 | 1,041,130 |
| 2024-10-14 | 32.430 | 33.250 | 31.690 | 33.030 | 33.030 | 1,492,585 |
| 2024-10-11 | 35.600 | 35.900 | 31.800 | 32.130 | 32.130 | 1,827,757 |
| 2024-10-10 | 35.710 | 36.850 | 35.160 | 35.500 | 35.500 | 1,476,103 |
| 2024-10-09 | 37.380 | 38.360 | 35.500 | 35.500 | 35.500 | 2,945,689 |
| 2024-10-08 | 40.080 | 40.940 | 36.800 | 39.470 | 39.470 | 4,760,550 |
| 2024-09-30 | 31.040 | 34.580 | 30.330 | 34.290 | 34.290 | 3,636,693 |
| 2024-09-27 | 27.720 | 29.800 | 27.720 | 29.320 | 29.320 | 1,549,017 |
| 2024-09-26 | 26.380 | 27.380 | 26.230 | 27.380 | 27.380 | 1,193,202 |
| 2024-09-25 | 26.590 | 27.120 | 26.540 | 26.550 | 26.550 | 1,353,353 |
| 2024-09-24 | 24.550 | 26.310 | 24.550 | 26.310 | 26.310 | 1,476,095 |
| 2024-09-23 | 24.460 | 24.870 | 24.370 | 24.410 | 24.410 | 499,960 |
| 2024-09-20 | 24.910 | 24.920 | 24.440 | 24.510 | 24.510 | 632,664 |
| 2024-09-19 | 24.610 | 25.280 | 24.350 | 25.010 | 25.010 | 576,023 |
| 2024-09-18 | 25.230 | 25.240 | 24.370 | 24.510 | 24.510 | 655,604 |
| 2024-09-13 | 25.900 | 26.050 | 25.110 | 25.240 | 25.240 | 1,009,563 |
| 2024-09-12 | 25.460 | 26.250 | 25.460 | 26.060 | 26.060 | 1,003,749 |
| 2024-09-11 | 24.740 | 25.930 | 24.740 | 25.620 | 25.620 | 970,020 |
| 2024-09-10 | 24.920 | 25.190 | 24.380 | 25.070 | 25.070 | 787,996 |
| 2024-09-09 | 25.190 | 25.420 | 24.900 | 25.000 | 25.000 | 458,671 |
| 2024-09-06 | 26.240 | 26.240 | 25.110 | 25.190 | 25.190 | 524,733 |
| 2024-09-05 | 25.800 | 26.340 | 25.800 | 25.980 | 25.980 | 622,302 |
| 2024-09-04 | 25.500 | 26.290 | 25.330 | 25.840 | 25.840 | 831,579 |
| 2024-09-03 | 24.900 | 25.950 | 24.800 | 25.630 | 25.630 | 674,958 |
| 2024-09-02 | 25.810 | 25.970 | 24.970 | 24.990 | 24.990 | 926,457 |
| 2024-08-30 | 25.220 | 26.330 | 25.200 | 25.800 | 25.800 | 1,314,847 |
| 2024-08-29 | 24.630 | 25.410 | 24.580 | 25.130 | 25.130 | 607,007 |
| 2024-08-28 | 24.580 | 25.030 | 24.360 | 24.750 | 24.750 | 437,251 |
| 2024-08-27 | 25.030 | 25.240 | 24.580 | 24.610 | 24.610 | 483,725 |
| 2024-08-26 | 24.400 | 25.830 | 24.400 | 25.240 | 25.240 | 774,453 |
| 2024-08-23 | 24.890 | 24.890 | 24.330 | 24.430 | 24.430 | 542,387 |
| 2024-08-22 | 24.990 | 25.590 | 24.800 | 24.880 | 24.880 | 781,624 |
| 2024-08-21 | 25.100 | 25.340 | 24.860 | 25.090 | 25.090 | 489,812 |
| 2024-08-20 | 25.210 | 25.510 | 24.830 | 24.960 | 24.960 | 568,461 |
| 2024-08-19 | 25.480 | 25.600 | 25.180 | 25.220 | 25.220 | 440,645 |
| 2024-08-16 | 25.910 | 25.960 | 25.460 | 25.460 | 25.460 | 440,302 |
| 2024-08-15 | 25.700 | 26.220 | 25.420 | 25.910 | 25.910 | 662,115 |
| 2024-08-14 | 26.210 | 26.470 | 25.800 | 25.820 | 25.820 | 502,891 |
| 2024-08-13 | 25.970 | 26.660 | 25.810 | 26.370 | 26.370 | 598,955 |
| 2024-08-12 | 25.970 | 26.340 | 25.660 | 26.040 | 26.040 | 816,095 |
| 2024-08-09 | 26.660 | 26.780 | 25.890 | 25.890 | 25.890 | 1,152,919 |
| 2024-08-08 | 26.650 | 26.900 | 26.390 | 26.530 | 26.530 | 604,369 |
| 2024-08-07 | 27.010 | 27.050 | 26.560 | 26.790 | 26.790 | 637,966 |
| 2024-08-06 | 26.790 | 27.390 | 26.650 | 27.030 | 27.030 | 716,796 |
| 2024-08-05 | 27.370 | 27.900 | 26.320 | 26.600 | 26.600 | 1,233,167 |
| 2024-08-02 | 28.080 | 28.300 | 27.650 | 27.650 | 27.650 | 684,398 |
| 2024-08-01 | 28.100 | 28.600 | 28.000 | 28.270 | 28.270 | 684,988 |
| 2024-07-31 | 27.030 | 28.180 | 26.880 | 28.170 | 28.170 | 662,994 |
| 2024-07-30 | 26.880 | 27.290 | 26.610 | 27.070 | 27.070 | 458,941 |
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.