Chongqing Wanli New Energy Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	11.140	11.290	10.950	10.990	10.990	2,305,540
2024-01-18	11.330	11.540	10.800	11.150	11.150	3,120,600
2024-01-17	11.810	11.810	11.310	11.380	11.380	2,546,900
2024-01-16	11.760	11.830	11.500	11.690	11.690	2,237,300
2024-01-15	11.820	11.820	11.480	11.630	11.630	1,731,100
2024-01-12	11.890	11.930	11.660	11.750	11.750	2,848,600
2024-01-11	11.620	11.910	11.470	11.840	11.840	2,166,900
2024-01-10	11.730	11.850	11.430	11.620	11.620	2,515,000
2024-01-09	11.470	11.820	11.460	11.670	11.670	2,916,600
2024-01-08	11.650	11.760	11.380	11.400	11.400	2,334,200
2024-01-05	11.960	11.990	11.610	11.700	11.700	2,826,100
2024-01-04	11.870	11.950	11.800	11.870	11.870	2,751,197
2024-01-03	11.880	11.930	11.740	11.840	11.840	2,471,000
2024-01-02	11.920	12.120	11.840	11.900	11.900	4,352,900
2023-12-29	11.770	11.950	11.720	11.920	11.920	3,686,944
2023-12-28	10.930	11.850	10.910	11.850	11.850	5,097,601
2023-12-27	10.970	11.180	10.830	11.020	11.020	2,510,032
2023-12-26	11.120	11.180	10.910	11.010	11.010	2,279,400
2023-12-25	11.440	11.460	11.030	11.180	11.180	3,310,400
2023-12-22	11.670	11.760	11.360	11.470	11.470	2,854,500
2023-12-21	11.350	11.740	11.170	11.670	11.670	3,660,900
2023-12-20	11.330	11.890	11.250	11.490	11.490	3,658,100
2023-12-19	11.130	11.370	11.100	11.330	11.330	3,339,800
2023-12-18	11.400	11.490	11.080	11.140	11.140	4,419,000
2023-12-15	11.610	11.700	11.290	11.470	11.470	5,697,800
2023-12-14	11.250	12.400	11.250	11.670	11.670	7,961,900
2023-12-13	11.300	11.460	11.140	11.300	11.300	3,518,300
2023-12-12	11.500	11.500	10.960	11.290	11.290	5,419,333
2023-12-11	11.170	11.600	11.140	11.320	11.320	6,776,653
2023-12-08	12.000	12.080	11.330	11.330	11.330	8,175,000
2023-12-07	12.260	12.270	11.760	11.820	11.820	12,177,700
2023-12-06	11.970	13.050	11.830	12.320	12.320	10,469,734
2023-12-05	12.000	12.090	11.850	11.860	11.860	2,792,500
2023-12-04	12.000	12.000	11.780	11.950	11.950	1,852,401
2023-12-01	11.830	12.000	11.700	11.910	11.910	1,971,751
2023-11-30	11.830	12.010	11.660	11.800	11.800	1,111,098
2023-11-29	12.050	12.060	11.890	11.950	11.950	1,121,900
2023-11-28	11.820	12.100	11.780	11.980	11.980	1,540,700
2023-11-27	11.720	11.930	11.640	11.830	11.830	1,424,000
2023-11-24	11.980	12.010	11.690	11.740	11.740	1,099,500
2023-11-23	11.770	12.100	11.720	12.020	12.020	1,442,100
2023-11-22	11.940	12.000	11.750	11.770	11.770	818,600
2023-11-21	12.080	12.140	11.850	11.910	11.910	1,224,300
2023-11-20	12.070	12.160	11.810	12.070	12.070	2,783,000
2023-11-17	11.940	12.180	11.720	11.970	11.970	1,958,200
2023-11-16	11.920	11.930	11.750	11.770	11.770	988,200
2023-11-15	11.910	11.980	11.840	11.920	11.920	1,032,300
2023-11-14	11.840	11.910	11.680	11.790	11.790	1,306,273
2023-11-13	11.750	11.880	11.620	11.750	11.750	1,411,025
2023-11-10	11.670	11.760	11.440	11.720	11.720	976,890
2023-11-09	11.510	11.790	11.510	11.670	11.670	1,616,100
2023-11-08	11.800	11.840	11.540	11.570	11.570	1,531,633
2023-11-07	11.790	11.830	11.610	11.770	11.770	1,036,190
2023-11-06	11.630	11.860	11.580	11.780	11.780	1,497,400
2023-11-03	11.440	11.680	11.380	11.570	11.570	1,263,999
2023-11-02	11.450	11.570	11.380	11.390	11.390	1,196,199
2023-11-01	11.370	11.610	11.130	11.520	11.520	1,705,700
2023-10-31	11.350	11.500	11.200	11.290	11.290	1,399,693
2023-10-30	11.100	11.480	11.010	11.360	11.360	2,342,800
2023-10-27	10.700	11.150	10.620	11.110	11.110	1,773,700

← NewerPage 12 of 21 · 1,215 trading daysOlder →

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.