Chongqing Wanli New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	12.730	13.020	12.390	12.500	12.500	1,531,200
2022-04-29	12.000	12.940	11.970	12.730	12.730	1,806,300
2022-04-28	11.800	12.230	11.730	11.890	11.890	1,843,373
2022-04-27	11.280	12.080	10.730	11.900	11.900	2,308,545
2022-04-26	11.790	11.970	11.170	11.180	11.180	2,695,362
2022-04-25	13.100	13.370	12.030	12.030	12.030	1,981,000
2022-04-22	14.200	14.200	13.340	13.370	13.370	1,944,312
2022-04-21	15.190	15.190	14.020	14.240	14.240	2,522,051
2022-04-20	15.270	15.580	15.100	15.190	15.190	1,776,733
2022-04-19	15.410	15.640	15.130	15.220	15.220	1,887,300
2022-04-18	15.550	15.690	15.200	15.410	15.410	1,442,700
2022-04-15	15.440	15.860	15.040	15.490	15.490	2,199,300
2022-04-14	15.630	15.990	15.020	15.300	15.300	1,901,367
2022-04-13	16.000	16.000	15.310	15.630	15.630	2,954,084
2022-04-12	16.250	16.550	15.830	16.000	16.000	2,356,717
2022-04-11	17.350	17.350	15.910	16.540	16.540	3,614,567
2022-04-08	16.770	17.600	16.760	17.150	17.150	2,407,874
2022-04-07	16.840	16.990	16.650	16.850	16.850	1,567,962
2022-04-06	17.000	17.560	16.850	16.930	16.930	2,570,722
2022-04-01	16.970	17.270	16.970	17.200	17.200	2,310,022
2022-03-31	17.010	17.500	16.850	17.130	17.130	2,800,374
2022-03-30	17.210	17.890	17.070	17.220	17.220	3,117,622
2022-03-29	17.220	17.300	16.810	17.060	17.060	2,587,296
2022-03-28	17.020	17.360	16.620	17.070	17.070	2,520,420
2022-03-25	17.800	17.920	16.850	16.900	16.900	4,046,536
2022-03-24	18.370	18.420	17.740	17.800	17.800	2,883,122
2022-03-23	18.850	18.850	18.250	18.440	18.440	4,003,394
2022-03-22	18.050	19.190	17.740	18.870	18.870	8,607,052
2022-03-21	16.810	18.360	16.570	18.000	18.000	5,792,300
2022-03-18	16.350	17.200	16.310	16.870	16.870	3,413,432
2022-03-17	17.200	17.550	16.690	16.780	16.780	5,151,132
2022-03-16	16.970	17.580	16.560	17.260	17.260	4,651,300
2022-03-15	17.750	18.690	17.080	17.090	17.090	4,785,430
2022-03-14	18.320	18.470	17.700	17.750	17.750	3,772,790
2022-03-11	18.000	18.690	17.700	18.320	18.320	4,504,801
2022-03-10	18.170	18.700	17.630	18.430	18.430	5,935,043
2022-03-09	17.280	18.460	17.160	17.930	17.930	6,277,018
2022-03-08	18.540	18.660	17.110	17.140	17.140	5,207,500
2022-03-07	19.050	19.390	18.230	18.350	18.350	6,638,800
2022-03-04	21.320	22.240	18.750	19.050	19.050	10,703,776
2022-03-03	19.760	20.670	19.200	20.220	20.220	10,752,950
2022-03-02	19.300	19.850	18.930	19.800	19.800	11,349,800
2022-03-01	19.900	20.410	19.470	19.950	19.950	17,239,391
2022-02-28	16.890	18.550	16.890	18.550	18.550	4,531,000
2022-02-25	16.620	17.090	16.620	16.860	16.860	4,298,900
2022-02-24	16.840	17.560	16.750	17.210	17.210	6,314,817
2022-02-23	16.210	17.280	16.160	17.080	17.080	4,798,728
2022-02-22	16.760	16.920	16.150	16.390	16.390	3,615,203
2022-02-21	16.820	17.140	16.500	16.730	16.730	3,527,850
2022-02-18	16.650	16.980	16.510	16.640	16.640	4,331,000
2022-02-17	17.180	17.500	16.920	17.130	17.130	4,500,950
2022-02-16	17.500	17.710	17.120	17.180	17.180	5,774,058
2022-02-15	16.780	17.970	16.650	17.660	17.660	10,338,728
2022-02-14	16.510	17.100	16.430	16.670	16.670	6,360,800
2022-02-11	16.770	17.280	16.340	17.000	17.000	8,480,935
2022-02-10	17.260	17.480	16.570	16.890	16.890	9,189,251
2022-02-09	18.250	18.250	16.940	17.400	17.400	13,658,566
2022-02-08	16.360	17.900	16.360	17.900	17.900	15,310,361
2022-02-07	14.110	16.270	14.110	16.270	16.270	5,674,358
2022-01-28	14.830	16.090	14.790	14.790	14.790	9,748,393

← NewerPage 19 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.