Chongqing Wanli New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	12.550	12.650	12.440	12.540	12.540	787,500
2023-07-25	12.510	12.580	12.290	12.490	12.490	917,900
2023-07-24	12.380	12.580	12.210	12.370	12.370	752,100
2023-07-21	12.450	12.540	12.310	12.360	12.360	960,900
2023-07-20	12.670	12.700	12.450	12.450	12.450	849,400
2023-07-19	12.640	12.760	12.520	12.620	12.620	1,134,900
2023-07-18	12.530	12.750	12.400	12.650	12.650	888,950
2023-07-17	12.730	12.730	12.350	12.550	12.550	1,331,450
2023-07-14	12.830	12.830	12.520	12.570	12.570	1,255,000
2023-07-13	12.670	12.870	12.590	12.720	12.720	1,176,400
2023-07-12	12.700	12.960	12.640	12.720	12.720	1,484,374
2023-07-11	12.560	12.730	12.350	12.700	12.700	1,282,200
2023-07-10	12.550	12.650	12.360	12.500	12.500	1,222,400
2023-07-07	12.590	12.640	12.380	12.430	12.430	1,057,800
2023-07-06	12.460	12.720	12.360	12.640	12.640	1,703,900
2023-07-05	12.590	12.790	12.380	12.410	12.410	1,045,600
2023-07-04	12.300	12.600	12.210	12.590	12.590	1,751,535
2023-07-03	12.320	12.550	12.260	12.300	12.300	1,786,674
2023-06-30	11.860	12.260	11.850	12.210	12.210	1,601,800
2023-06-29	11.570	11.970	11.570	11.910	11.910	1,343,400
2023-06-28	11.510	11.580	11.280	11.560	11.560	1,050,200
2023-06-27	11.070	11.550	11.030	11.540	11.540	1,357,800
2023-06-26	11.280	11.320	11.060	11.070	11.070	1,075,400
2023-06-21	11.350	11.630	11.280	11.280	11.280	1,107,700
2023-06-20	11.670	11.670	11.320	11.350	11.350	942,400
2023-06-19	11.570	11.800	11.500	11.560	11.560	1,321,900
2023-06-16	11.440	11.690	11.440	11.570	11.570	915,400
2023-06-15	11.430	11.520	11.330	11.520	11.520	875,101
2023-06-14	11.820	11.840	11.400	11.550	11.550	1,038,700
2023-06-13	11.640	11.850	11.560	11.640	11.640	777,501
2023-06-12	11.560	11.730	11.230	11.630	11.630	1,419,600
2023-06-09	11.500	11.700	11.310	11.580	11.580	970,600
2023-06-08	11.650	11.800	11.460	11.470	11.470	878,300
2023-06-07	11.760	11.840	11.520	11.650	11.650	964,800
2023-06-06	11.930	11.930	11.550	11.580	11.580	1,209,600
2023-06-05	12.150	12.190	11.700	11.820	11.820	1,273,200
2023-06-02	11.870	12.050	11.800	12.010	12.010	816,400
2023-06-01	11.940	12.050	11.620	11.750	11.750	1,272,100
2023-05-31	11.990	12.130	11.780	11.880	11.880	1,092,300
2023-05-30	11.990	12.110	11.800	11.990	11.990	1,281,900
2023-05-29	12.200	12.280	11.960	11.990	11.990	1,377,986
2023-05-26	12.460	12.530	12.060	12.280	12.280	2,045,900
2023-05-25	12.800	12.810	12.300	12.460	12.460	2,502,511
2023-05-24	12.440	13.070	12.300	12.650	12.650	2,703,574
2023-05-23	12.400	12.540	12.220	12.440	12.440	1,759,100
2023-05-22	12.300	12.380	12.150	12.320	12.320	1,113,500
2023-05-19	12.140	12.260	12.020	12.230	12.230	977,400
2023-05-18	12.130	12.330	12.050	12.140	12.140	987,200
2023-05-17	11.790	12.150	11.780	12.120	12.120	1,709,500
2023-05-16	11.860	12.110	11.760	11.830	11.830	1,750,525
2023-05-15	11.590	11.890	11.590	11.860	11.860	1,988,000
2023-05-12	11.820	11.930	11.610	11.610	11.610	1,067,500
2023-05-11	11.680	11.930	11.620	11.820	11.820	1,852,950
2023-05-10	11.290	11.690	11.210	11.600	11.600	1,590,500
2023-05-09	11.540	11.620	11.250	11.290	11.290	1,319,613
2023-05-08	11.660	11.740	11.480	11.620	11.620	1,014,083
2023-05-05	11.750	11.750	11.460	11.590	11.590	1,050,600
2023-05-04	11.470	11.840	11.400	11.750	11.750	1,986,200
2023-04-28	11.280	11.490	11.150	11.470	11.470	1,783,800
2023-04-27	11.150	11.240	11.020	11.160	11.160	1,364,700

← NewerPage 14 of 21 · 1,212 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.