Chongqing Wanli New Energy Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 10.200 | 10.500 | 9.990 | 10.210 | 10.210 | 8,009,663 |
| 2024-10-23 | 10.100 | 10.770 | 9.950 | 10.280 | 10.280 | 15,128,001 |
| 2024-10-22 | 8.960 | 9.860 | 8.830 | 9.860 | 9.860 | 11,571,617 |
| 2024-10-21 | 8.700 | 9.020 | 8.660 | 8.960 | 8.960 | 5,380,502 |
| 2024-10-18 | 8.650 | 8.980 | 8.530 | 8.730 | 8.730 | 5,599,002 |
| 2024-10-17 | 8.490 | 8.970 | 8.450 | 8.650 | 8.650 | 5,971,400 |
| 2024-10-16 | 8.200 | 8.490 | 8.140 | 8.430 | 8.430 | 3,605,000 |
| 2024-10-15 | 8.400 | 8.630 | 8.290 | 8.380 | 8.380 | 3,875,300 |
| 2024-10-14 | 8.260 | 8.460 | 8.230 | 8.460 | 8.460 | 3,860,591 |
| 2024-10-11 | 8.390 | 8.520 | 8.120 | 8.260 | 8.260 | 4,143,100 |
| 2024-10-10 | 8.450 | 8.700 | 8.200 | 8.430 | 8.430 | 5,898,053 |
| 2024-10-09 | 9.200 | 9.210 | 8.400 | 8.400 | 8.400 | 8,111,942 |
| 2024-10-08 | 9.900 | 9.900 | 8.760 | 9.330 | 9.330 | 13,004,292 |
| 2024-09-30 | 8.510 | 9.150 | 8.350 | 9.020 | 9.020 | 13,232,672 |
| 2024-09-27 | 8.180 | 8.600 | 8.110 | 8.400 | 8.400 | 8,497,800 |
| 2024-09-26 | 8.180 | 8.270 | 8.060 | 8.180 | 8.180 | 9,232,571 |
| 2024-09-25 | 8.070 | 8.190 | 7.880 | 8.040 | 8.040 | 9,456,693 |
| 2024-09-24 | 7.710 | 8.330 | 7.640 | 8.090 | 8.090 | 9,523,300 |
| 2024-09-23 | 7.710 | 7.860 | 7.620 | 7.720 | 7.720 | 6,328,393 |
| 2024-09-20 | 8.000 | 8.020 | 7.610 | 7.630 | 7.630 | 9,597,522 |
| 2024-09-19 | 7.200 | 7.880 | 7.100 | 7.880 | 7.880 | 7,732,619 |
| 2024-09-18 | 7.570 | 7.630 | 7.110 | 7.160 | 7.160 | 7,340,300 |
| 2024-09-13 | 7.920 | 8.240 | 7.360 | 7.600 | 7.600 | 8,967,289 |
| 2024-09-12 | 8.140 | 8.290 | 7.810 | 7.890 | 7.890 | 12,420,688 |
| 2024-09-11 | 7.810 | 8.840 | 7.600 | 8.600 | 8.600 | 15,833,200 |
| 2024-09-10 | 9.310 | 9.310 | 8.090 | 8.140 | 8.140 | 19,499,180 |
| 2024-09-09 | 8.380 | 8.460 | 8.200 | 8.460 | 8.460 | 4,908,533 |
| 2024-09-06 | 7.300 | 7.690 | 7.100 | 7.690 | 7.690 | 5,591,259 |
| 2024-09-05 | 6.990 | 6.990 | 6.990 | 6.990 | 6.990 | 0 |
| 2024-09-04 | 6.990 | 6.990 | 6.980 | 6.990 | 6.990 | 3,694,800 |
| 2024-09-03 | 6.990 | 7.000 | 6.980 | 6.980 | 6.980 | 2,663,100 |
| 2024-09-02 | 7.000 | 7.000 | 6.980 | 6.990 | 6.990 | 3,889,900 |
| 2024-08-30 | 6.980 | 7.000 | 6.970 | 6.990 | 6.990 | 3,687,207 |
| 2024-08-29 | 6.970 | 6.980 | 6.970 | 6.970 | 6.970 | 2,513,859 |
| 2024-08-28 | 6.970 | 6.980 | 6.960 | 6.980 | 6.980 | 2,102,407 |
| 2024-08-27 | 6.970 | 6.980 | 6.960 | 6.970 | 6.970 | 2,036,100 |
| 2024-08-26 | 6.960 | 6.980 | 6.950 | 6.970 | 6.970 | 3,389,807 |
| 2024-08-23 | 6.980 | 6.990 | 6.950 | 6.970 | 6.970 | 5,000,700 |
| 2024-08-22 | 6.960 | 7.090 | 6.940 | 6.990 | 6.990 | 6,649,800 |
| 2024-08-21 | 6.950 | 6.950 | 6.940 | 6.950 | 6.950 | 1,576,400 |
| 2024-08-20 | 6.950 | 6.960 | 6.940 | 6.940 | 6.940 | 2,676,700 |
| 2024-08-19 | 6.940 | 6.960 | 6.940 | 6.950 | 6.950 | 1,933,300 |
| 2024-08-16 | 6.950 | 6.970 | 6.930 | 6.930 | 6.930 | 1,619,900 |
| 2024-08-15 | 6.930 | 6.950 | 6.910 | 6.950 | 6.950 | 2,333,400 |
| 2024-08-14 | 6.940 | 6.950 | 6.910 | 6.930 | 6.930 | 1,997,000 |
| 2024-08-13 | 6.910 | 6.950 | 6.900 | 6.940 | 6.940 | 1,853,400 |
| 2024-08-12 | 6.930 | 6.950 | 6.910 | 6.920 | 6.920 | 2,132,200 |
| 2024-08-09 | 6.940 | 6.970 | 6.930 | 6.930 | 6.930 | 1,403,500 |
| 2024-08-08 | 6.910 | 6.950 | 6.890 | 6.940 | 6.940 | 1,635,900 |
| 2024-08-07 | 6.900 | 6.940 | 6.890 | 6.910 | 6.910 | 1,423,900 |
| 2024-08-06 | 6.890 | 6.900 | 6.860 | 6.900 | 6.900 | 1,679,800 |
| 2024-08-05 | 6.850 | 6.950 | 6.850 | 6.870 | 6.870 | 2,886,168 |
| 2024-08-02 | 6.990 | 6.990 | 6.870 | 6.880 | 6.880 | 5,701,700 |
| 2024-08-01 | 6.910 | 7.000 | 6.900 | 6.970 | 6.970 | 3,408,600 |
| 2024-07-31 | 6.840 | 6.910 | 6.810 | 6.890 | 6.890 | 2,913,900 |
| 2024-07-30 | 6.740 | 6.850 | 6.730 | 6.850 | 6.850 | 3,490,668 |
| 2024-07-29 | 6.720 | 6.750 | 6.700 | 6.750 | 6.750 | 2,056,768 |
| 2024-07-26 | 6.730 | 6.730 | 6.700 | 6.730 | 6.730 | 1,189,400 |
| 2024-07-25 | 6.720 | 6.740 | 6.700 | 6.730 | 6.730 | 1,659,068 |
| 2024-07-24 | 6.710 | 6.730 | 6.670 | 6.720 | 6.720 | 3,488,200 |
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.