Chongqing Wanli New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	18.410	19.600	18.330	19.180	19.180	3,737,066
2022-07-28	18.330	18.750	18.120	18.410	18.410	2,227,600
2022-07-27	18.470	18.470	18.050	18.210	18.210	1,883,700
2022-07-26	18.510	18.600	17.880	18.260	18.260	3,443,366
2022-07-25	20.300	20.500	18.540	18.690	18.690	5,068,833
2022-07-22	19.890	20.570	19.660	20.290	20.290	4,815,192
2022-07-21	20.600	21.090	19.820	19.910	19.910	8,460,398
2022-07-20	26.000	26.000	21.860	21.860	21.860	12,164,610
2022-07-19	24.290	24.290	23.300	24.290	24.290	2,838,001
2022-07-18	21.960	22.750	21.460	22.080	22.080	3,411,100
2022-07-15	20.210	22.300	20.210	21.960	21.960	4,087,400
2022-07-14	19.700	20.450	19.530	20.380	20.380	2,113,800
2022-07-13	19.630	19.950	18.880	19.620	19.620	3,069,549
2022-07-12	20.200	20.490	19.500	19.630	19.630	2,161,759
2022-07-11	20.080	20.730	20.000	20.280	20.280	2,352,234
2022-07-08	20.340	20.550	20.030	20.120	20.120	1,826,280
2022-07-07	20.060	20.350	19.800	20.340	20.340	2,560,178
2022-07-06	19.980	20.170	19.510	19.950	19.950	3,847,060
2022-07-05	19.440	20.780	19.440	19.980	19.980	5,868,978
2022-07-04	18.940	19.480	18.410	19.410	19.410	4,288,648
2022-07-01	17.630	18.720	17.400	18.550	18.550	3,560,272
2022-06-30	17.330	17.800	17.330	17.700	17.700	1,585,900
2022-06-29	17.610	17.990	17.310	17.340	17.340	2,305,975
2022-06-28	16.840	17.700	16.830	17.580	17.580	2,893,150
2022-06-27	17.200	17.250	16.700	16.990	16.990	2,270,600
2022-06-24	16.830	17.080	16.660	16.950	16.950	2,802,400
2022-06-23	16.510	17.070	16.290	16.870	16.870	1,890,050
2022-06-22	16.840	17.040	16.640	16.690	16.690	1,557,600
2022-06-21	17.050	17.100	16.410	16.680	16.680	1,046,100
2022-06-20	16.770	17.180	16.610	16.870	16.870	1,351,900
2022-06-17	16.770	16.910	16.370	16.770	16.770	1,383,161
2022-06-16	16.260	17.020	16.100	16.830	16.830	1,787,284
2022-06-15	16.480	16.890	16.170	16.260	16.260	1,437,400
2022-06-14	17.050	17.050	16.000	16.480	16.480	2,000,700
2022-06-13	15.750	17.080	15.750	16.870	16.870	2,799,174
2022-06-10	15.640	15.850	15.300	15.740	15.740	1,156,674
2022-06-09	15.820	15.890	15.270	15.480	15.480	1,172,300
2022-06-08	16.130	16.480	15.500	15.820	15.820	1,720,025
2022-06-07	17.060	17.080	15.900	16.180	16.180	2,113,242
2022-06-06	15.900	17.100	15.810	16.910	16.910	3,631,379
2022-06-02	16.120	16.140	15.560	16.130	16.130	1,392,407
2022-06-01	15.300	16.090	15.200	15.900	15.900	1,623,392
2022-05-31	15.200	15.390	15.020	15.290	15.290	1,030,551
2022-05-30	14.960	15.450	14.950	15.290	15.290	1,266,231
2022-05-27	14.880	15.480	14.880	15.060	15.060	1,154,500
2022-05-26	14.850	15.280	14.850	15.140	15.140	1,254,433
2022-05-25	14.890	15.390	14.770	14.920	14.920	1,535,477
2022-05-24	15.500	16.500	15.110	15.130	15.130	3,091,673
2022-05-23	15.120	15.490	15.030	15.490	15.490	988,900
2022-05-20	14.950	15.180	14.800	15.020	15.020	927,200
2022-05-19	14.030	14.980	14.030	14.930	14.930	1,761,800
2022-05-18	14.200	14.580	14.080	14.380	14.380	1,407,100
2022-05-17	14.280	14.310	14.030	14.200	14.200	1,123,500
2022-05-16	14.390	14.470	14.100	14.240	14.240	1,145,200
2022-05-13	14.130	14.400	14.010	14.240	14.240	1,905,682
2022-05-12	13.810	14.320	13.810	14.170	14.170	2,367,994
2022-05-11	13.240	14.400	13.240	13.950	13.950	3,324,342
2022-05-10	12.580	13.300	12.580	13.240	13.240	1,580,900
2022-05-09	12.330	12.930	12.330	12.820	12.820	1,154,300
2022-05-06	12.460	12.780	12.180	12.470	12.470	1,579,798

← NewerPage 18 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.