Chongqing Wanli New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	10.710	11.210	10.650	11.150	11.150	2,238,974
2023-04-25	11.060	11.130	10.560	10.710	10.710	1,850,300
2023-04-24	11.000	11.180	10.800	11.060	11.060	1,623,139
2023-04-21	11.250	11.480	10.900	11.010	11.010	1,944,404
2023-04-20	11.550	11.590	11.240	11.380	11.380	1,562,000
2023-04-19	11.760	11.800	11.530	11.590	11.590	1,579,474
2023-04-18	11.910	11.920	11.710	11.760	11.760	1,308,004
2023-04-17	12.010	12.080	11.880	11.910	11.910	1,277,600
2023-04-14	11.950	12.100	11.920	12.010	12.010	1,183,700
2023-04-13	12.060	12.080	11.920	11.950	11.950	868,626
2023-04-12	12.030	12.090	11.930	12.020	12.020	1,026,800
2023-04-11	12.080	12.100	11.900	11.970	11.970	1,429,200
2023-04-10	12.260	12.390	12.050	12.090	12.090	1,561,600
2023-04-07	12.200	12.360	12.140	12.260	12.260	1,311,374
2023-04-06	12.260	12.260	12.000	12.210	12.210	1,703,100
2023-04-04	12.700	12.730	12.220	12.280	12.280	2,215,400
2023-04-03	12.880	12.880	12.550	12.700	12.700	1,660,600
2023-03-31	12.690	12.880	12.660	12.750	12.750	1,404,200
2023-03-30	12.660	12.850	12.500	12.690	12.690	1,620,970
2023-03-29	12.990	13.040	12.640	12.720	12.720	2,650,170
2023-03-28	13.220	13.230	12.990	13.010	13.010	1,571,974
2023-03-27	13.330	13.420	13.110	13.180	13.180	1,979,100
2023-03-24	13.470	13.560	13.260	13.320	13.320	1,998,980
2023-03-23	13.500	13.650	13.340	13.470	13.470	2,635,026
2023-03-22	13.140	13.600	13.070	13.510	13.510	4,393,126
2023-03-21	12.800	13.110	12.660	13.070	13.070	1,689,510
2023-03-20	12.760	12.820	12.400	12.800	12.800	2,155,800
2023-03-17	12.890	13.070	12.690	12.710	12.710	1,536,300
2023-03-16	13.170	13.240	12.780	12.800	12.800	1,929,262
2023-03-15	13.250	13.360	13.150	13.250	13.250	1,373,562
2023-03-14	13.520	13.530	13.020	13.170	13.170	1,728,306
2023-03-13	13.700	13.820	13.420	13.540	13.540	1,380,779
2023-03-10	13.610	13.880	13.560	13.750	13.750	1,459,900
2023-03-09	13.800	13.830	13.650	13.760	13.760	1,078,300
2023-03-08	13.550	13.730	13.500	13.710	13.710	1,167,100
2023-03-07	13.930	13.940	13.500	13.510	13.510	2,154,700
2023-03-06	14.040	14.060	13.710	13.890	13.890	2,072,503
2023-03-03	13.950	14.070	13.870	14.020	14.020	2,197,126
2023-03-02	14.360	14.380	13.950	14.010	14.010	3,069,300
2023-03-01	14.270	14.390	14.130	14.360	14.360	2,160,301
2023-02-28	14.160	14.320	13.980	14.230	14.230	2,484,429
2023-02-27	14.730	14.730	14.150	14.150	14.150	3,447,200
2023-02-24	14.920	14.940	14.590	14.730	14.730	2,656,513
2023-02-23	15.240	15.330	14.820	14.870	14.870	4,724,800
2023-02-22	15.820	15.840	15.190	15.220	15.220	5,697,982
2023-02-21	15.000	15.950	14.310	15.890	15.890	11,123,704
2023-02-20	15.710	15.750	15.230	15.580	15.580	4,327,812
2023-02-17	15.750	16.160	15.610	15.860	15.860	4,311,474
2023-02-16	15.880	15.880	15.510	15.760	15.760	5,452,912
2023-02-15	16.110	16.200	15.870	15.890	15.890	5,638,938
2023-02-14	15.980	16.230	15.710	16.230	16.230	8,567,659
2023-02-13	15.510	16.570	15.310	15.980	15.980	11,984,567
2023-02-10	15.800	15.980	15.370	15.590	15.590	11,987,633
2023-02-09	16.300	17.280	16.000	16.080	16.080	17,044,994
2023-02-08	14.800	16.300	14.710	16.300	16.300	8,694,131
2023-02-07	15.200	15.200	14.700	14.820	14.820	3,539,000
2023-02-06	16.700	16.740	15.010	15.270	15.270	7,041,800
2023-02-03	15.500	16.440	15.330	16.350	16.350	3,710,700
2023-02-02	15.370	15.720	15.180	15.560	15.560	2,220,100
2023-02-01	14.960	15.300	14.820	15.270	15.270	1,468,300

← NewerPage 15 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.