Chongqing Wanli New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-23 | 6.770 | 6.790 | 6.710 | 6.710 | 6.710 | 2,401,200 |
| 2024-07-22 | 6.690 | 6.790 | 6.690 | 6.790 | 6.790 | 3,330,100 |
| 2024-07-19 | 6.700 | 6.710 | 6.680 | 6.710 | 6.710 | 1,339,000 |
| 2024-07-18 | 6.680 | 6.710 | 6.650 | 6.710 | 6.710 | 2,231,000 |
| 2024-07-17 | 6.700 | 6.710 | 6.660 | 6.700 | 6.700 | 1,529,700 |
| 2024-07-16 | 6.720 | 6.730 | 6.700 | 6.700 | 6.700 | 1,700,793 |
| 2024-07-15 | 6.720 | 6.750 | 6.710 | 6.720 | 6.720 | 1,997,406 |
| 2024-07-12 | 6.720 | 6.760 | 6.710 | 6.730 | 6.730 | 2,022,700 |
| 2024-07-11 | 6.730 | 6.750 | 6.710 | 6.750 | 6.750 | 2,659,097 |
| 2024-07-10 | 6.740 | 6.740 | 6.700 | 6.710 | 6.710 | 1,995,800 |
| 2024-07-09 | 6.740 | 6.760 | 6.680 | 6.760 | 6.760 | 4,268,000 |
| 2024-07-08 | 6.730 | 6.780 | 6.720 | 6.740 | 6.740 | 3,833,000 |
| 2024-07-05 | 6.720 | 6.720 | 6.720 | 6.720 | 6.720 | 0 |
| 2024-07-04 | 6.710 | 6.840 | 6.710 | 6.720 | 6.720 | 6,375,300 |
| 2024-07-03 | 6.930 | 7.120 | 6.740 | 6.780 | 6.780 | 9,661,800 |
| 2024-07-02 | 6.310 | 6.510 | 6.270 | 6.470 | 6.470 | 2,108,900 |
| 2024-07-01 | 6.350 | 6.410 | 6.170 | 6.300 | 6.300 | 2,359,800 |
| 2024-06-28 | 6.160 | 6.520 | 6.160 | 6.350 | 6.350 | 3,344,300 |
| 2024-06-27 | 6.250 | 6.420 | 6.180 | 6.180 | 6.180 | 2,227,000 |
| 2024-06-26 | 5.830 | 6.320 | 5.830 | 6.290 | 6.290 | 2,436,600 |
| 2024-06-25 | 6.040 | 6.190 | 5.950 | 6.080 | 6.080 | 2,181,300 |
| 2024-06-24 | 6.130 | 6.200 | 5.920 | 5.950 | 5.950 | 2,635,600 |
| 2024-06-21 | 6.230 | 6.320 | 6.170 | 6.200 | 6.200 | 1,680,200 |
| 2024-06-20 | 6.470 | 6.520 | 6.260 | 6.270 | 6.270 | 2,129,100 |
| 2024-06-19 | 6.520 | 6.600 | 6.430 | 6.520 | 6.520 | 1,982,800 |
| 2024-06-18 | 6.390 | 6.560 | 6.300 | 6.520 | 6.520 | 2,484,300 |
| 2024-06-17 | 6.490 | 6.490 | 6.310 | 6.340 | 6.340 | 1,914,400 |
| 2024-06-14 | 6.470 | 6.580 | 6.370 | 6.490 | 6.490 | 1,997,900 |
| 2024-06-13 | 6.580 | 6.630 | 6.410 | 6.470 | 6.470 | 2,617,900 |
| 2024-06-12 | 6.280 | 6.630 | 6.260 | 6.600 | 6.600 | 3,126,400 |
| 2024-06-11 | 6.460 | 6.480 | 6.200 | 6.310 | 6.310 | 2,711,900 |
| 2024-06-07 | 6.070 | 6.520 | 6.070 | 6.480 | 6.480 | 4,190,400 |
| 2024-06-06 | 6.530 | 6.610 | 6.030 | 6.070 | 6.070 | 4,229,000 |
| 2024-06-05 | 6.540 | 6.600 | 6.420 | 6.430 | 6.430 | 2,629,800 |
| 2024-06-04 | 6.650 | 6.700 | 6.440 | 6.610 | 6.610 | 3,839,900 |
| 2024-06-03 | 7.120 | 7.120 | 6.620 | 6.750 | 6.750 | 4,879,700 |
| 2024-05-31 | 7.100 | 7.180 | 6.840 | 7.120 | 7.120 | 3,848,100 |
| 2024-05-30 | 7.430 | 7.450 | 7.000 | 7.040 | 7.040 | 5,257,511 |
| 2024-05-29 | 7.190 | 7.540 | 7.180 | 7.420 | 7.420 | 4,142,100 |
| 2024-05-28 | 7.330 | 7.450 | 7.230 | 7.260 | 7.260 | 2,803,700 |
| 2024-05-27 | 7.380 | 7.450 | 7.210 | 7.360 | 7.360 | 3,298,100 |
| 2024-05-24 | 7.580 | 7.610 | 7.310 | 7.310 | 7.310 | 4,765,700 |
| 2024-05-23 | 7.880 | 7.920 | 7.490 | 7.500 | 7.500 | 6,036,061 |
| 2024-05-22 | 7.910 | 8.030 | 7.720 | 7.960 | 7.960 | 6,754,500 |
| 2024-05-21 | 7.910 | 8.400 | 7.840 | 8.050 | 8.050 | 9,931,318 |
| 2024-05-20 | 7.850 | 8.040 | 7.760 | 8.000 | 8.000 | 8,474,379 |
| 2024-05-17 | 7.980 | 8.000 | 7.660 | 7.990 | 7.990 | 11,807,495 |
| 2024-05-16 | 8.410 | 8.430 | 7.920 | 7.950 | 7.950 | 19,429,700 |
| 2024-05-15 | 7.880 | 8.640 | 7.850 | 8.640 | 8.640 | 15,491,700 |
| 2024-05-14 | 7.140 | 7.850 | 7.140 | 7.850 | 7.850 | 6,176,640 |
| 2024-05-13 | 7.570 | 7.590 | 7.030 | 7.140 | 7.140 | 8,336,018 |
| 2024-05-10 | 8.110 | 8.150 | 7.570 | 7.640 | 7.640 | 14,426,990 |
| 2024-05-09 | 7.490 | 8.110 | 7.450 | 8.110 | 8.110 | 6,638,300 |
| 2024-05-08 | 7.490 | 7.800 | 7.310 | 7.370 | 7.370 | 2,982,118 |
| 2024-05-07 | 7.750 | 7.750 | 7.410 | 7.510 | 7.510 | 3,962,818 |
| 2024-05-06 | 7.250 | 7.810 | 7.230 | 7.610 | 7.610 | 5,720,900 |
| 2024-04-30 | 7.370 | 7.520 | 7.020 | 7.160 | 7.160 | 3,944,301 |
| 2024-04-29 | 6.890 | 7.470 | 6.830 | 7.350 | 7.350 | 4,617,800 |
| 2024-04-26 | 6.870 | 6.970 | 6.650 | 6.880 | 6.880 | 2,440,240 |
| 2024-04-25 | 6.720 | 6.860 | 6.570 | 6.820 | 6.820 | 2,294,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.