Chongqing Wanli New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	17.400	18.580	17.300	18.410	18.410	1,366,164
2022-10-28	17.910	18.000	17.290	17.440	17.440	798,300
2022-10-27	18.660	18.920	17.770	17.800	17.800	1,367,100
2022-10-26	18.730	18.840	18.480	18.680	18.680	861,300
2022-10-25	19.190	19.240	18.300	18.730	18.730	1,036,100
2022-10-24	18.700	19.090	18.510	18.730	18.730	1,069,700
2022-10-21	17.980	19.490	17.980	19.100	19.100	1,763,296
2022-10-20	18.980	19.200	17.900	18.010	18.010	1,815,217
2022-10-19	18.620	20.180	18.140	19.100	19.100	2,525,519
2022-10-18	18.550	18.900	18.540	18.620	18.620	571,100
2022-10-17	18.210	19.210	18.190	18.630	18.630	641,826
2022-10-14	17.850	18.430	17.780	18.350	18.350	729,489
2022-10-13	17.120	18.040	17.120	17.670	17.670	1,051,600
2022-10-12	16.780	17.410	16.610	17.340	17.340	610,511
2022-10-11	16.720	16.970	16.510	16.950	16.950	426,600
2022-10-10	17.300	17.500	16.710	16.710	16.710	585,900
2022-09-30	17.900	17.900	17.300	17.300	17.300	596,900
2022-09-29	17.550	17.880	17.450	17.700	17.700	481,500
2022-09-28	17.900	18.160	17.440	17.550	17.550	858,900
2022-09-27	17.830	18.100	17.770	17.890	17.890	591,400
2022-09-26	17.790	18.160	17.720	17.770	17.770	769,046
2022-09-23	18.200	18.610	17.990	18.040	18.040	843,946
2022-09-22	18.440	18.580	18.200	18.200	18.200	780,563
2022-09-21	18.830	18.880	18.370	18.460	18.460	888,700
2022-09-20	18.330	18.920	18.330	18.700	18.700	891,400
2022-09-19	18.620	18.800	18.180	18.300	18.300	960,600
2022-09-16	19.000	19.150	18.680	18.810	18.810	670,700
2022-09-15	19.200	19.580	18.740	19.000	19.000	1,290,548
2022-09-14	19.400	19.670	19.250	19.300	19.300	895,800
2022-09-13	18.900	19.570	18.900	19.540	19.540	721,863
2022-09-09	19.790	19.790	19.010	19.230	19.230	1,452,600
2022-09-08	19.890	20.080	19.490	19.490	19.490	925,100
2022-09-07	20.000	20.320	19.820	19.890	19.890	1,176,000
2022-09-06	20.010	20.360	19.660	19.990	19.990	1,120,670
2022-09-05	20.000	20.280	19.710	19.920	19.920	1,129,300
2022-09-02	20.090	20.170	19.400	20.000	20.000	1,262,245
2022-09-01	19.990	20.330	19.580	19.580	19.580	1,642,900
2022-08-31	20.810	21.290	20.030	20.190	20.190	2,289,200
2022-08-30	21.210	21.800	20.830	20.960	20.960	1,620,200
2022-08-29	21.190	22.020	20.610	21.550	21.550	1,823,700
2022-08-26	21.120	21.430	20.470	20.800	20.800	2,067,200
2022-08-25	21.720	21.940	20.500	20.810	20.810	2,775,641
2022-08-24	22.670	22.670	21.530	21.530	21.530	2,653,600
2022-08-23	22.360	23.130	22.020	22.300	22.300	3,029,100
2022-08-22	22.300	22.470	21.500	22.350	22.350	3,035,550
2022-08-19	21.350	22.640	21.210	22.300	22.300	4,052,602
2022-08-18	20.600	22.190	20.600	21.640	21.640	4,615,790
2022-08-17	20.300	20.870	20.230	20.460	20.460	2,544,100
2022-08-16	20.390	20.600	19.870	20.300	20.300	1,977,901
2022-08-15	18.990	20.580	18.830	20.350	20.350	2,983,300
2022-08-12	19.230	19.480	18.940	19.060	19.060	1,505,000
2022-08-11	19.080	19.450	19.080	19.230	19.230	1,079,100
2022-08-10	19.010	19.280	18.930	19.180	19.180	1,091,941
2022-08-09	19.260	19.420	19.000	19.120	19.120	1,321,100
2022-08-08	18.300	19.380	18.110	19.280	19.280	2,283,041
2022-08-05	18.830	18.830	18.220	18.370	18.370	1,670,600
2022-08-04	18.080	18.680	18.080	18.590	18.590	1,317,300
2022-08-03	18.400	19.100	18.100	18.280	18.280	2,610,800
2022-08-02	19.230	19.230	18.180	18.400	18.400	3,594,700
2022-08-01	19.320	19.600	18.600	19.570	19.570	3,204,641

← NewerPage 17 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.