Chongqing Wanli New Energy Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	16.430	17.190	16.430	16.430	16.430	9,234,850
2022-01-26	18.250	18.300	18.250	18.250	18.250	2,872,400
2022-01-25	20.280	20.930	20.280	20.280	20.280	2,688,800
2022-01-24	24.890	26.030	22.030	22.530	22.530	19,938,146
2022-01-21	23.690	23.690	21.550	23.690	23.690	10,010,886
2022-01-20	21.540	21.540	21.540	21.540	21.540	858,117
2022-01-19	19.580	19.580	19.580	19.580	19.580	0
2022-01-18	19.580	19.580	19.580	19.580	19.580	0
2022-01-17	19.580	19.580	19.580	19.580	19.580	0
2022-01-14	19.580	19.580	19.580	19.580	19.580	0
2022-01-13	19.580	19.580	19.580	19.580	19.580	0
2022-01-12	19.580	19.580	19.580	19.580	19.580	0
2022-01-11	19.580	19.580	19.580	19.580	19.580	0
2022-01-10	19.580	19.580	19.580	19.580	19.580	0
2022-01-07	19.580	19.580	19.580	19.580	19.580	0
2022-01-06	19.580	19.580	19.580	19.580	19.580	0
2022-01-05	18.900	20.480	17.960	19.580	19.580	17,147,543
2022-01-04	17.950	18.780	16.350	18.780	18.780	16,517,750
2021-12-31	15.520	17.070	15.450	17.070	17.070	11,985,510
2021-12-30	15.810	16.530	15.360	15.520	15.520	8,587,280
2021-12-29	15.670	16.110	15.380	15.850	15.850	6,259,800
2021-12-28	15.510	15.890	15.300	15.770	15.770	7,432,156
2021-12-27	15.370	15.700	15.190	15.460	15.460	7,457,656
2021-12-24	16.400	16.450	15.130	15.260	15.260	10,088,969
2021-12-23	17.500	17.500	16.170	16.210	16.210	11,622,238
2021-12-22	17.630	17.820	17.080	17.470	17.470	11,172,006
2021-12-21	17.920	18.120	17.330	17.510	17.510	11,900,147
2021-12-20	18.700	19.790	17.720	17.810	17.810	16,849,237
2021-12-17	20.050	21.090	19.060	19.350	19.350	17,992,537
2021-12-16	20.420	22.970	20.130	20.850	20.850	25,511,948
2021-12-15	18.680	21.510	18.420	21.220	21.220	28,808,216
2021-12-14	18.560	20.610	18.150	19.550	19.550	29,901,105
2021-12-13	17.900	18.900	16.970	18.740	18.740	17,631,307
2021-12-10	18.280	19.530	17.980	18.850	18.850	22,691,663
2021-12-09	17.090	18.990	16.640	18.620	18.620	24,432,712
2021-12-08	16.510	19.170	16.510	17.580	17.580	25,435,456
2021-12-07	19.300	19.860	18.200	18.340	18.340	27,254,934
2021-12-06	16.410	18.050	16.410	18.050	18.050	9,605,611
2021-12-03	15.800	16.410	13.900	16.410	16.410	24,376,089
2021-12-02	14.920	14.920	14.920	14.920	14.920	1,629,703
2021-12-01	13.540	13.560	13.330	13.560	13.560	3,001,511
2021-11-30	12.210	12.330	12.000	12.330	12.330	2,777,848
2021-11-29	10.100	11.210	10.000	11.210	11.210	5,464,849
2021-11-26	9.600	10.450	9.440	10.190	10.190	4,570,097
2021-11-25	9.350	9.650	9.330	9.540	9.540	1,520,000
2021-11-24	9.180	9.530	9.140	9.420	9.420	1,577,300
2021-11-23	9.080	9.300	9.050	9.240	9.240	1,008,200
2021-11-22	9.070	9.180	9.000	9.120	9.120	930,169
2021-11-19	9.120	9.230	8.950	9.140	9.140	1,007,719
2021-11-18	9.190	9.310	9.050	9.120	9.120	953,600
2021-11-17	8.920	9.250	8.920	9.190	9.190	1,889,200
2021-11-16	8.820	9.070	8.810	8.930	8.930	1,163,100
2021-11-15	8.860	8.930	8.700	8.850	8.850	1,258,200
2021-11-12	8.780	8.880	8.630	8.850	8.850	610,169
2021-11-11	8.720	8.890	8.700	8.830	8.830	562,900
2021-11-10	8.660	8.820	8.520	8.760	8.760	683,462
2021-11-09	8.550	8.750	8.550	8.650	8.650	455,100
2021-11-08	8.550	8.620	8.420	8.600	8.600	660,462
2021-11-05	8.410	8.500	8.410	8.490	8.490	473,162
2021-11-04	8.380	8.500	8.370	8.480	8.480	701,400

← NewerPage 20 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.