Chongqing Wanli New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-16 | 8.320 | 8.510 | 8.190 | 8.270 | 8.270 | 2,141,300 |
| 2025-01-15 | 8.250 | 8.360 | 8.160 | 8.270 | 8.270 | 2,479,441 |
| 2025-01-14 | 7.740 | 8.280 | 7.690 | 8.240 | 8.240 | 3,202,200 |
| 2025-01-13 | 7.430 | 7.850 | 7.320 | 7.690 | 7.690 | 2,919,600 |
| 2025-01-10 | 8.010 | 8.090 | 7.610 | 7.620 | 7.620 | 2,359,500 |
| 2025-01-09 | 7.950 | 8.080 | 7.810 | 8.010 | 8.010 | 1,944,900 |
| 2025-01-08 | 8.100 | 8.220 | 7.620 | 7.950 | 7.950 | 3,030,100 |
| 2025-01-07 | 7.630 | 8.060 | 7.590 | 8.060 | 8.060 | 2,838,688 |
| 2025-01-06 | 7.570 | 7.710 | 7.210 | 7.580 | 7.580 | 3,199,100 |
| 2025-01-03 | 8.190 | 8.230 | 7.530 | 7.580 | 7.580 | 4,333,141 |
| 2025-01-02 | 8.270 | 8.460 | 8.030 | 8.130 | 8.130 | 3,694,456 |
| 2024-12-31 | 8.270 | 8.460 | 8.080 | 8.100 | 8.100 | 2,850,779 |
| 2024-12-30 | 8.530 | 8.540 | 8.030 | 8.270 | 8.270 | 3,314,400 |
| 2024-12-27 | 8.580 | 8.760 | 8.370 | 8.530 | 8.530 | 2,424,088 |
| 2024-12-26 | 8.280 | 8.710 | 8.240 | 8.410 | 8.410 | 4,068,324 |
| 2024-12-25 | 8.480 | 8.550 | 8.040 | 8.180 | 8.180 | 3,685,200 |
| 2024-12-24 | 8.720 | 8.800 | 8.290 | 8.500 | 8.500 | 4,361,800 |
| 2024-12-23 | 9.530 | 9.640 | 8.580 | 8.580 | 8.580 | 5,009,850 |
| 2024-12-20 | 9.280 | 9.630 | 9.200 | 9.530 | 9.530 | 2,645,400 |
| 2024-12-19 | 9.220 | 9.300 | 9.050 | 9.240 | 9.240 | 2,426,259 |
| 2024-12-18 | 9.540 | 9.620 | 9.170 | 9.300 | 9.300 | 3,427,900 |
| 2024-12-17 | 10.480 | 10.480 | 9.500 | 9.540 | 9.540 | 4,048,346 |
| 2024-12-16 | 10.400 | 10.540 | 10.360 | 10.430 | 10.430 | 2,424,100 |
| 2024-12-13 | 10.600 | 10.600 | 10.400 | 10.420 | 10.420 | 1,855,100 |
| 2024-12-12 | 10.370 | 10.640 | 10.330 | 10.600 | 10.600 | 3,504,000 |
| 2024-12-11 | 10.150 | 10.390 | 10.150 | 10.370 | 10.370 | 4,030,687 |
| 2024-12-10 | 10.580 | 10.580 | 10.190 | 10.220 | 10.220 | 2,602,876 |
| 2024-12-09 | 10.330 | 10.620 | 10.170 | 10.280 | 10.280 | 3,142,987 |
| 2024-12-06 | 10.350 | 10.380 | 10.080 | 10.320 | 10.320 | 2,080,000 |
| 2024-12-05 | 10.120 | 10.290 | 10.010 | 10.290 | 10.290 | 2,262,700 |
| 2024-12-04 | 10.210 | 10.400 | 10.050 | 10.120 | 10.120 | 2,400,800 |
| 2024-12-03 | 10.350 | 10.440 | 10.160 | 10.290 | 10.290 | 4,033,600 |
| 2024-12-02 | 10.150 | 10.500 | 9.950 | 10.400 | 10.400 | 5,672,605 |
| 2024-11-29 | 10.050 | 10.190 | 9.860 | 10.020 | 10.020 | 2,214,905 |
| 2024-11-28 | 9.850 | 10.310 | 9.790 | 9.950 | 9.950 | 3,497,100 |
| 2024-11-27 | 9.780 | 9.780 | 9.270 | 9.710 | 9.710 | 2,140,000 |
| 2024-11-26 | 9.930 | 10.060 | 9.730 | 9.790 | 9.790 | 1,901,200 |
| 2024-11-25 | 9.490 | 9.950 | 9.490 | 9.910 | 9.910 | 2,452,700 |
| 2024-11-22 | 10.070 | 10.080 | 9.430 | 9.490 | 9.490 | 2,291,300 |
| 2024-11-21 | 10.050 | 10.150 | 9.860 | 9.990 | 9.990 | 2,320,500 |
| 2024-11-20 | 9.670 | 10.070 | 9.600 | 9.990 | 9.990 | 2,622,100 |
| 2024-11-19 | 9.440 | 9.680 | 9.250 | 9.650 | 9.650 | 2,565,100 |
| 2024-11-18 | 9.810 | 10.000 | 9.340 | 9.450 | 9.450 | 3,545,600 |
| 2024-11-15 | 9.990 | 10.160 | 9.700 | 9.700 | 9.700 | 3,192,300 |
| 2024-11-14 | 10.380 | 10.640 | 10.050 | 10.050 | 10.050 | 3,396,491 |
| 2024-11-13 | 10.290 | 10.440 | 10.000 | 10.380 | 10.380 | 3,782,501 |
| 2024-11-12 | 10.360 | 10.580 | 10.150 | 10.300 | 10.300 | 4,322,826 |
| 2024-11-11 | 10.000 | 10.350 | 9.910 | 10.300 | 10.300 | 4,447,926 |
| 2024-11-08 | 10.220 | 10.280 | 9.830 | 9.990 | 9.990 | 4,972,100 |
| 2024-11-07 | 9.740 | 10.180 | 9.740 | 10.130 | 10.130 | 3,707,500 |
| 2024-11-06 | 9.950 | 10.160 | 9.880 | 9.970 | 9.970 | 3,742,503 |
| 2024-11-05 | 9.810 | 10.060 | 9.810 | 10.000 | 10.000 | 4,913,000 |
| 2024-11-04 | 9.750 | 10.050 | 9.540 | 9.850 | 9.850 | 3,425,788 |
| 2024-11-01 | 10.150 | 10.240 | 9.600 | 9.710 | 9.710 | 4,968,800 |
| 2024-10-31 | 10.270 | 10.300 | 9.950 | 10.260 | 10.260 | 6,120,100 |
| 2024-10-30 | 10.490 | 10.690 | 10.160 | 10.340 | 10.340 | 6,189,581 |
| 2024-10-29 | 11.000 | 11.000 | 10.300 | 10.320 | 10.320 | 9,258,192 |
| 2024-10-28 | 10.630 | 11.200 | 10.360 | 11.050 | 11.050 | 12,114,973 |
| 2024-10-25 | 10.180 | 10.930 | 10.180 | 10.700 | 10.700 | 10,166,993 |
| 2024-10-24 | 10.200 | 10.500 | 9.990 | 10.210 | 10.210 | 8,009,663 |
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.