Chongqing Wanli New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.870	10.870	10.520	10.750	10.750	1,137,900
2023-10-25	10.660	10.960	10.620	10.850	10.850	1,728,600
2023-10-24	10.120	10.580	10.110	10.530	10.530	1,720,600
2023-10-23	10.630	10.640	10.130	10.250	10.250	2,194,300
2023-10-20	10.530	10.860	10.450	10.610	10.610	1,309,000
2023-10-19	10.520	10.830	10.310	10.550	10.550	1,075,299
2023-10-18	10.740	10.740	10.530	10.550	10.550	1,154,800
2023-10-17	10.790	10.850	10.620	10.750	10.750	1,345,600
2023-10-16	10.870	10.870	10.710	10.790	10.790	1,407,400
2023-10-13	11.250	11.330	10.740	10.870	10.870	2,284,000
2023-10-12	11.020	11.320	10.930	11.300	11.300	1,616,000
2023-10-11	11.040	11.140	10.850	10.980	10.980	1,064,700
2023-10-10	11.080	11.370	10.990	11.040	11.040	969,800
2023-10-09	11.270	11.390	11.050	11.110	11.110	1,462,100
2023-09-28	11.170	11.300	11.160	11.290	11.290	1,181,100
2023-09-27	11.010	11.310	10.920	11.130	11.130	1,474,200
2023-09-26	11.100	11.140	10.970	11.010	11.010	878,400
2023-09-25	11.370	11.490	10.980	11.110	11.110	1,453,800
2023-09-22	11.010	11.380	10.900	11.320	11.320	1,313,300
2023-09-21	11.040	11.220	10.920	10.990	10.990	1,195,500
2023-09-20	11.240	11.330	11.040	11.040	11.040	1,290,800
2023-09-19	11.490	11.530	11.190	11.200	11.200	1,175,700
2023-09-18	11.060	11.580	10.940	11.500	11.500	1,893,500
2023-09-15	11.440	11.440	11.010	11.060	11.060	1,352,613
2023-09-14	11.280	11.300	11.030	11.120	11.120	1,197,800
2023-09-13	11.550	11.580	11.190	11.280	11.280	1,179,900
2023-09-12	11.560	11.590	11.420	11.560	11.560	1,358,300
2023-09-11	11.380	11.620	11.350	11.540	11.540	1,787,000
2023-09-08	11.470	11.580	11.390	11.410	11.410	1,635,500
2023-09-07	11.580	11.660	11.420	11.470	11.470	1,929,000
2023-09-06	11.600	11.640	11.460	11.590	11.590	1,556,200
2023-09-05	11.650	11.670	11.410	11.550	11.550	1,387,800
2023-09-04	11.560	11.760	11.530	11.610	11.610	2,483,100
2023-09-01	11.660	11.750	11.510	11.620	11.620	1,445,100
2023-08-31	11.640	11.690	11.550	11.600	11.600	1,382,408
2023-08-30	11.440	11.710	11.310	11.640	11.640	1,479,870
2023-08-29	10.710	11.460	10.710	11.410	11.410	2,849,500
2023-08-28	11.200	11.200	10.680	10.730	10.730	2,497,100
2023-08-25	10.800	10.950	10.580	10.610	10.610	1,935,900
2023-08-24	10.790	10.930	10.530	10.810	10.810	2,168,297
2023-08-23	11.220	11.260	10.750	10.790	10.790	2,462,200
2023-08-22	11.600	11.770	11.040	11.200	11.200	3,363,200
2023-08-21	11.390	12.490	11.390	11.600	11.600	4,070,298
2023-08-18	11.890	11.920	11.530	11.660	11.660	4,380,100
2023-08-17	12.280	13.070	11.700	12.110	12.110	4,318,500
2023-08-16	12.110	12.320	12.040	12.070	12.070	571,400
2023-08-15	12.250	12.340	12.010	12.110	12.110	591,200
2023-08-14	12.080	12.240	11.900	12.240	12.240	671,274
2023-08-11	12.410	12.420	12.060	12.090	12.090	623,700
2023-08-10	12.190	12.410	12.160	12.340	12.340	731,474
2023-08-09	12.260	12.340	12.080	12.120	12.120	505,400
2023-08-08	12.430	12.430	12.210	12.360	12.360	841,208
2023-08-07	12.570	12.660	12.370	12.370	12.370	664,950
2023-08-04	12.650	12.750	12.540	12.550	12.550	821,300
2023-08-03	12.840	12.840	12.540	12.560	12.560	609,550
2023-08-02	12.710	12.820	12.570	12.770	12.770	924,900
2023-08-01	12.800	12.800	12.570	12.720	12.720	748,850
2023-07-31	12.640	12.820	12.610	12.720	12.720	837,501
2023-07-28	12.560	12.640	12.290	12.590	12.590	988,400
2023-07-27	12.480	12.860	12.480	12.630	12.630	1,392,000

← NewerPage 13 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.