Chongqing Wanli New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	14.790	14.980	14.690	14.940	14.940	1,135,800
2023-01-30	14.650	15.040	14.610	14.850	14.850	1,376,909
2023-01-20	14.340	14.680	14.190	14.560	14.560	1,247,780
2023-01-19	14.280	14.440	14.200	14.290	14.290	845,800
2023-01-18	14.460	14.590	14.280	14.310	14.310	968,100
2023-01-17	14.820	14.820	14.410	14.450	14.450	862,617
2023-01-16	14.660	14.850	14.660	14.680	14.680	984,901
2023-01-13	14.750	14.970	14.520	14.700	14.700	1,554,600
2023-01-12	15.110	15.290	14.820	14.860	14.860	1,282,674
2023-01-11	15.200	15.340	15.030	15.110	15.110	1,095,200
2023-01-10	15.490	15.510	15.130	15.210	15.210	1,893,900
2023-01-09	15.500	15.680	15.310	15.390	15.390	2,472,500
2023-01-06	15.280	15.750	15.220	15.470	15.470	2,706,100
2023-01-05	15.020	15.590	14.910	15.300	15.300	2,261,326
2023-01-04	15.400	15.420	15.000	15.020	15.020	1,961,701
2023-01-03	15.140	15.500	14.910	15.280	15.280	2,954,400
2022-12-30	15.760	15.810	15.220	15.320	15.320	3,427,100
2022-12-29	15.740	16.180	15.680	15.810	15.810	2,671,426
2022-12-28	15.510	16.220	15.220	15.870	15.870	4,110,274
2022-12-27	15.530	15.700	15.410	15.560	15.560	2,267,000
2022-12-26	15.470	15.800	15.390	15.600	15.600	3,295,104
2022-12-23	15.410	15.590	15.300	15.470	15.470	3,073,000
2022-12-22	15.580	15.700	15.300	15.410	15.410	4,675,403
2022-12-21	15.860	16.150	15.150	15.580	15.580	8,212,812
2022-12-20	13.950	15.400	13.860	15.400	15.400	6,680,761
2022-12-19	13.780	14.350	13.780	14.000	14.000	3,377,696
2022-12-16	14.010	14.160	13.650	13.770	13.770	3,751,900
2022-12-15	13.480	14.350	13.250	14.280	14.280	6,178,530
2022-12-14	13.410	13.710	13.360	13.560	13.560	5,355,774
2022-12-13	13.390	13.900	13.390	13.440	13.440	9,152,124
2022-12-12	15.350	15.350	14.780	14.880	14.880	2,829,878
2022-12-09	15.820	15.820	15.300	15.440	15.440	1,733,700
2022-12-08	15.990	15.990	15.720	15.780	15.780	1,406,304
2022-12-07	16.000	16.220	15.850	16.010	16.010	1,171,800
2022-12-06	16.070	16.220	15.850	15.990	15.990	1,514,500
2022-12-05	16.330	16.400	16.060	16.190	16.190	1,366,900
2022-12-02	16.180	16.520	16.060	16.330	16.330	1,920,421
2022-12-01	16.290	16.360	16.050	16.120	16.120	1,441,000
2022-11-30	16.280	16.280	16.020	16.130	16.130	1,474,000
2022-11-29	16.120	16.400	16.020	16.280	16.280	1,604,300
2022-11-28	16.900	16.900	16.110	16.370	16.370	1,597,600
2022-11-25	17.850	18.000	16.610	16.930	16.930	3,019,367
2022-11-24	17.290	18.150	17.030	17.840	17.840	3,076,632
2022-11-23	17.020	17.240	16.910	17.190	17.190	1,578,689
2022-11-22	17.280	17.340	16.950	17.130	17.130	1,546,000
2022-11-21	17.420	17.750	17.060	17.280	17.280	2,876,335
2022-11-18	17.580	18.410	17.210	17.730	17.730	5,225,156
2022-11-17	16.890	17.280	16.530	17.180	17.180	1,990,800
2022-11-16	16.700	17.150	16.510	16.880	16.880	1,605,749
2022-11-15	16.220	16.790	16.180	16.700	16.700	1,937,867
2022-11-14	16.720	17.000	15.910	16.000	16.000	2,290,485
2022-11-11	17.200	17.540	16.700	16.870	16.870	2,214,300
2022-11-10	17.660	17.830	17.130	17.150	17.150	1,975,900
2022-11-09	17.700	17.940	17.580	17.770	17.770	1,886,600
2022-11-08	17.520	17.790	17.360	17.710	17.710	1,656,100
2022-11-07	18.030	18.260	17.410	17.700	17.700	3,055,565
2022-11-04	17.500	18.630	17.490	18.020	18.020	4,041,491
2022-11-03	17.030	18.390	16.950	17.600	17.600	2,918,600
2022-11-02	17.950	17.950	17.000	17.330	17.330	2,882,937
2022-11-01	18.410	18.410	17.700	17.980	17.980	1,559,494

← NewerPage 16 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.