Chongqing Wanli New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 6.500 | 6.720 | 6.470 | 6.680 | 6.680 | 2,808,341 |
| 2024-04-23 | 6.250 | 6.560 | 6.250 | 6.480 | 6.480 | 3,893,285 |
| 2024-04-22 | 6.440 | 6.500 | 6.100 | 6.230 | 6.230 | 3,438,318 |
| 2024-04-19 | 6.580 | 6.720 | 6.400 | 6.440 | 6.440 | 3,607,250 |
| 2024-04-18 | 6.710 | 6.850 | 6.300 | 6.600 | 6.600 | 5,434,240 |
| 2024-04-17 | 6.010 | 6.760 | 6.010 | 6.720 | 6.720 | 7,731,650 |
| 2024-04-16 | 6.700 | 6.740 | 6.390 | 6.390 | 6.390 | 1,134,700 |
| 2024-04-15 | 7.740 | 7.880 | 7.100 | 7.100 | 7.100 | 6,123,150 |
| 2024-04-12 | 8.130 | 8.260 | 7.880 | 7.890 | 7.890 | 4,623,045 |
| 2024-04-11 | 8.090 | 8.290 | 7.810 | 8.140 | 8.140 | 6,920,693 |
| 2024-04-10 | 8.600 | 8.650 | 8.050 | 8.130 | 8.130 | 12,668,226 |
| 2024-04-09 | 8.160 | 8.990 | 8.120 | 8.610 | 8.610 | 13,773,160 |
| 2024-04-08 | 8.600 | 8.670 | 8.130 | 8.170 | 8.170 | 4,564,930 |
| 2024-04-03 | 8.670 | 8.750 | 8.460 | 8.680 | 8.680 | 4,785,443 |
| 2024-04-02 | 8.620 | 8.770 | 8.550 | 8.690 | 8.690 | 3,052,732 |
| 2024-04-01 | 8.460 | 8.600 | 8.360 | 8.560 | 8.560 | 2,895,568 |
| 2024-03-29 | 8.190 | 8.430 | 8.190 | 8.360 | 8.360 | 1,712,026 |
| 2024-03-28 | 7.950 | 8.290 | 7.950 | 8.230 | 8.230 | 3,010,447 |
| 2024-03-27 | 8.260 | 8.260 | 7.940 | 7.950 | 7.950 | 3,355,900 |
| 2024-03-26 | 8.120 | 8.350 | 8.000 | 8.260 | 8.260 | 3,285,800 |
| 2024-03-25 | 8.430 | 8.430 | 8.060 | 8.120 | 8.120 | 3,390,300 |
| 2024-03-22 | 8.670 | 8.780 | 8.310 | 8.360 | 8.360 | 4,673,700 |
| 2024-03-21 | 8.530 | 8.820 | 8.450 | 8.660 | 8.660 | 4,979,400 |
| 2024-03-20 | 8.270 | 8.530 | 8.250 | 8.530 | 8.530 | 3,710,100 |
| 2024-03-19 | 8.260 | 8.370 | 8.190 | 8.220 | 8.220 | 3,665,700 |
| 2024-03-18 | 8.150 | 8.400 | 8.050 | 8.250 | 8.250 | 3,841,200 |
| 2024-03-15 | 7.800 | 8.090 | 7.750 | 8.040 | 8.040 | 3,901,600 |
| 2024-03-14 | 7.810 | 7.890 | 7.680 | 7.840 | 7.840 | 3,776,900 |
| 2024-03-13 | 7.780 | 7.900 | 7.700 | 7.800 | 7.800 | 4,339,800 |
| 2024-03-12 | 7.730 | 7.800 | 7.600 | 7.780 | 7.780 | 5,154,052 |
| 2024-03-11 | 7.250 | 7.740 | 7.220 | 7.730 | 7.730 | 5,908,300 |
| 2024-03-08 | 7.270 | 7.350 | 7.130 | 7.250 | 7.250 | 2,692,500 |
| 2024-03-07 | 7.370 | 7.450 | 7.240 | 7.270 | 7.270 | 3,187,000 |
| 2024-03-06 | 6.970 | 7.340 | 6.930 | 7.270 | 7.270 | 4,005,000 |
| 2024-03-05 | 7.290 | 7.290 | 6.900 | 6.970 | 6.970 | 3,930,900 |
| 2024-03-04 | 7.400 | 7.700 | 7.080 | 7.270 | 7.270 | 4,574,700 |
| 2024-03-01 | 7.420 | 7.550 | 7.270 | 7.390 | 7.390 | 4,784,884 |
| 2024-02-29 | 6.820 | 7.440 | 6.820 | 7.330 | 7.330 | 6,367,257 |
| 2024-02-28 | 7.990 | 8.390 | 7.190 | 7.190 | 7.190 | 9,653,571 |
| 2024-02-27 | 7.660 | 7.990 | 7.550 | 7.990 | 7.990 | 4,295,443 |
| 2024-02-26 | 7.500 | 7.930 | 7.380 | 7.660 | 7.660 | 6,435,700 |
| 2024-02-23 | 7.170 | 7.480 | 7.050 | 7.440 | 7.440 | 6,539,460 |
| 2024-02-22 | 6.900 | 7.100 | 6.560 | 7.040 | 7.040 | 9,465,213 |
| 2024-02-21 | 6.260 | 6.900 | 6.200 | 6.900 | 6.900 | 5,988,572 |
| 2024-02-20 | 6.070 | 6.300 | 6.070 | 6.270 | 6.270 | 5,413,553 |
| 2024-02-19 | 5.820 | 6.210 | 5.820 | 6.150 | 6.150 | 6,696,214 |
| 2024-02-08 | 5.350 | 5.900 | 5.050 | 5.790 | 5.790 | 14,362,562 |
| 2024-02-07 | 6.140 | 6.200 | 5.610 | 5.610 | 5.610 | 5,720,000 |
| 2024-02-06 | 6.230 | 6.370 | 6.230 | 6.230 | 6.230 | 7,796,200 |
| 2024-02-05 | 7.580 | 7.580 | 6.920 | 6.920 | 6.920 | 1,480,800 |
| 2024-02-02 | 8.320 | 8.520 | 7.550 | 7.690 | 7.690 | 5,125,100 |
| 2024-02-01 | 8.700 | 8.700 | 8.100 | 8.390 | 8.390 | 3,666,438 |
| 2024-01-31 | 9.480 | 9.480 | 8.590 | 8.690 | 8.690 | 3,520,938 |
| 2024-01-30 | 9.710 | 9.860 | 9.290 | 9.340 | 9.340 | 2,787,800 |
| 2024-01-29 | 10.390 | 10.570 | 9.900 | 9.920 | 9.920 | 3,918,684 |
| 2024-01-26 | 10.550 | 10.740 | 10.410 | 10.500 | 10.500 | 2,976,000 |
| 2024-01-25 | 9.840 | 10.480 | 9.720 | 10.470 | 10.470 | 3,316,000 |
| 2024-01-24 | 9.820 | 9.970 | 9.450 | 9.840 | 9.840 | 3,564,310 |
| 2024-01-23 | 9.870 | 9.900 | 9.280 | 9.770 | 9.770 | 5,174,710 |
| 2024-01-22 | 10.950 | 10.990 | 9.900 | 9.950 | 9.950 | 4,023,500 |
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.