CGN Nuclear Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	8.070	8.230	8.060	8.190	8.190	5,388,781
2023-07-28	8.030	8.090	7.950	8.070	8.070	3,547,200
2023-07-27	8.070	8.110	8.010	8.030	8.030	3,542,135
2023-07-26	8.010	8.040	7.970	8.020	8.020	2,406,808
2023-07-25	7.950	8.030	7.930	7.990	7.990	2,939,383
2023-07-24	7.940	7.980	7.830	7.940	7.940	2,974,100
2023-07-21	7.970	8.030	7.850	7.940	7.940	3,106,446
2023-07-20	8.010	8.080	7.980	7.990	7.990	4,368,000
2023-07-19	7.920	8.020	7.890	8.010	8.010	3,723,100
2023-07-18	7.920	7.960	7.860	7.900	7.900	3,893,300
2023-07-17	7.900	7.970	7.770	7.930	7.930	9,012,050
2023-07-14	8.220	8.270	8.170	8.190	8.190	3,669,050
2023-07-13	8.190	8.260	8.160	8.210	8.210	3,524,000
2023-07-12	8.300	8.350	8.180	8.200	8.200	4,720,501
2023-07-11	8.340	8.390	8.310	8.350	8.350	4,391,084
2023-07-10	8.340	8.380	8.280	8.330	8.330	6,557,424
2023-07-07	8.200	8.420	8.130	8.340	8.340	6,580,009
2023-07-06	8.230	8.270	8.190	8.220	8.220	2,866,700
2023-07-05	8.230	8.280	8.190	8.230	8.230	4,582,669
2023-07-04	8.200	8.300	8.190	8.230	8.230	5,242,437
2023-07-03	8.210	8.290	8.180	8.210	8.210	4,170,486
2023-06-30	8.210	8.270	8.170	8.230	8.230	4,232,318
2023-06-29	8.190	8.240	8.160	8.170	8.170	3,848,745
2023-06-28	8.120	8.250	8.040	8.200	8.200	6,100,309
2023-06-27	8.010	8.160	8.000	8.150	8.150	6,524,780
2023-06-26	8.040	8.160	8.000	8.030	8.030	5,255,400
2023-06-21	8.050	8.160	8.020	8.040	8.040	3,831,746
2023-06-20	8.150	8.190	8.040	8.040	8.040	4,344,988
2023-06-19	8.130	8.220	8.100	8.180	8.180	4,438,048
2023-06-16	8.050	8.180	8.050	8.160	8.160	4,564,000
2023-06-15	8.140	8.200	8.050	8.080	8.080	6,154,383
2023-06-14	8.030	8.320	8.000	8.200	8.200	11,644,936
2023-06-13	7.980	8.030	7.920	8.030	8.030	3,613,246
2023-06-12	7.930	8.050	7.880	8.000	8.000	3,849,600
2023-06-09	7.910	7.970	7.870	7.940	7.940	3,295,046
2023-06-08	7.800	7.980	7.740	7.910	7.910	4,822,401
2023-06-07	7.800	7.860	7.750	7.780	7.780	2,653,300
2023-06-06	7.980	7.990	7.810	7.810	7.770	3,804,300
2023-06-05	7.980	8.000	7.900	7.930	7.889	2,357,641
2023-06-02	7.930	7.970	7.900	7.940	7.899	2,589,473
2023-06-01	7.910	7.960	7.860	7.940	7.899	2,620,046
2023-05-31	7.990	7.990	7.890	7.940	7.899	3,294,400
2023-05-30	7.930	8.020	7.900	8.010	7.969	5,106,302
2023-05-29	7.930	8.040	7.880	7.930	7.889	3,570,357
2023-05-26	7.900	7.900	7.750	7.880	7.840	3,661,155
2023-05-25	7.820	7.960	7.770	7.870	7.830	3,919,900
2023-05-24	7.740	7.850	7.710	7.820	7.780	3,344,220
2023-05-23	7.840	7.960	7.790	7.790	7.750	3,050,500
2023-05-22	7.830	8.060	7.800	7.910	7.870	4,757,477
2023-05-19	7.880	7.880	7.820	7.830	7.790	2,504,100
2023-05-18	7.920	7.960	7.850	7.880	7.840	2,668,501
2023-05-17	7.880	7.930	7.830	7.930	7.889	3,393,153
2023-05-16	7.980	8.000	7.840	7.870	7.830	3,475,308
2023-05-15	7.890	7.970	7.770	7.960	7.919	4,854,459
2023-05-12	7.910	7.950	7.790	7.800	7.760	4,070,000
2023-05-11	7.890	8.050	7.830	7.940	7.899	4,375,200
2023-05-10	7.910	7.920	7.820	7.860	7.820	3,206,020
2023-05-09	7.800	8.010	7.770	7.900	7.860	7,994,918
2023-05-08	7.650	7.850	7.640	7.820	7.780	6,336,731
2023-05-05	7.710	7.780	7.620	7.660	7.621	3,427,401

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-07	0.0400 CNY
2022-06-29	0.0350 CNY
2021-07-01	0.0330 CNY
2020-06-24	0.0220 CNY
2019-10-29	0.0320 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.