CGN Nuclear Technology Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-03 | 8.200 | 8.220 | 8.040 | 8.190 | 8.148 | 6,230,000 |
| 2023-02-02 | 8.190 | 8.220 | 8.130 | 8.190 | 8.148 | 5,327,300 |
| 2023-02-01 | 8.130 | 8.190 | 8.090 | 8.180 | 8.138 | 6,554,699 |
| 2023-01-31 | 8.050 | 8.150 | 8.030 | 8.130 | 8.088 | 4,558,169 |
| 2023-01-30 | 8.150 | 8.150 | 8.050 | 8.090 | 8.049 | 6,339,120 |
| 2023-01-20 | 7.960 | 8.010 | 7.930 | 8.000 | 7.959 | 4,822,262 |
| 2023-01-19 | 7.890 | 7.920 | 7.840 | 7.910 | 7.870 | 3,468,791 |
| 2023-01-18 | 7.880 | 7.910 | 7.840 | 7.890 | 7.850 | 3,090,530 |
| 2023-01-17 | 7.820 | 7.870 | 7.800 | 7.860 | 7.820 | 3,071,400 |
| 2023-01-16 | 7.780 | 7.860 | 7.770 | 7.830 | 7.790 | 3,942,801 |
| 2023-01-13 | 7.740 | 7.790 | 7.680 | 7.790 | 7.750 | 4,110,300 |
| 2023-01-12 | 7.780 | 7.780 | 7.660 | 7.720 | 7.681 | 4,156,287 |
| 2023-01-11 | 7.850 | 7.880 | 7.720 | 7.770 | 7.730 | 3,745,101 |
| 2023-01-10 | 7.870 | 7.920 | 7.800 | 7.870 | 7.830 | 3,630,901 |
| 2023-01-09 | 7.910 | 7.920 | 7.810 | 7.890 | 7.850 | 5,137,461 |
| 2023-01-06 | 7.900 | 7.930 | 7.840 | 7.890 | 7.850 | 4,381,400 |
| 2023-01-05 | 7.970 | 7.970 | 7.860 | 7.910 | 7.870 | 5,029,102 |
| 2023-01-04 | 7.870 | 7.950 | 7.860 | 7.940 | 7.899 | 5,037,382 |
| 2023-01-03 | 7.730 | 7.910 | 7.730 | 7.900 | 7.860 | 5,531,422 |
| 2022-12-30 | 7.750 | 7.800 | 7.700 | 7.730 | 7.690 | 3,414,632 |
| 2022-12-29 | 7.820 | 7.900 | 7.690 | 7.750 | 7.710 | 6,961,300 |
| 2022-12-28 | 7.910 | 8.010 | 7.850 | 7.870 | 7.830 | 3,327,546 |
| 2022-12-27 | 8.010 | 8.030 | 7.900 | 7.960 | 7.919 | 3,112,100 |
| 2022-12-26 | 7.900 | 8.020 | 7.870 | 7.980 | 7.939 | 2,921,941 |
| 2022-12-23 | 7.890 | 8.040 | 7.750 | 7.970 | 7.929 | 6,097,100 |
| 2022-12-22 | 7.920 | 8.130 | 7.920 | 7.950 | 7.909 | 6,392,288 |
| 2022-12-21 | 7.960 | 8.030 | 7.860 | 7.940 | 7.899 | 4,205,500 |
| 2022-12-20 | 8.090 | 8.110 | 7.840 | 7.910 | 7.870 | 5,438,100 |
| 2022-12-19 | 8.200 | 8.220 | 8.020 | 8.110 | 8.069 | 6,424,127 |
| 2022-12-16 | 8.170 | 8.260 | 8.080 | 8.230 | 8.188 | 6,927,960 |
| 2022-12-15 | 8.260 | 8.310 | 8.150 | 8.250 | 8.208 | 5,897,099 |
| 2022-12-14 | 8.350 | 8.380 | 8.180 | 8.300 | 8.258 | 8,928,000 |
| 2022-12-13 | 8.330 | 8.510 | 8.270 | 8.420 | 8.377 | 11,115,493 |
| 2022-12-12 | 8.480 | 8.500 | 8.250 | 8.320 | 8.277 | 8,031,761 |
| 2022-12-09 | 8.530 | 8.540 | 8.360 | 8.450 | 8.407 | 11,200,529 |
| 2022-12-08 | 8.500 | 8.550 | 8.360 | 8.510 | 8.466 | 15,521,001 |
| 2022-12-07 | 8.230 | 8.880 | 8.200 | 8.630 | 8.586 | 26,772,722 |
| 2022-12-06 | 8.450 | 8.450 | 8.200 | 8.240 | 8.198 | 15,191,117 |
| 2022-12-05 | 8.410 | 8.680 | 8.300 | 8.500 | 8.457 | 27,446,748 |
| 2022-12-02 | 7.940 | 8.750 | 7.940 | 8.350 | 8.307 | 27,840,853 |
| 2022-12-01 | 8.100 | 8.200 | 7.990 | 7.990 | 7.949 | 13,004,113 |
| 2022-11-30 | 8.100 | 8.290 | 8.010 | 8.150 | 8.108 | 16,880,703 |
| 2022-11-29 | 8.360 | 8.360 | 8.130 | 8.180 | 8.138 | 20,027,600 |
| 2022-11-28 | 8.100 | 8.460 | 7.960 | 8.360 | 8.317 | 28,472,631 |
| 2022-11-25 | 8.160 | 8.370 | 7.950 | 8.100 | 8.059 | 25,224,492 |
| 2022-11-24 | 7.700 | 8.190 | 7.640 | 8.160 | 8.118 | 19,985,691 |
| 2022-11-23 | 7.590 | 7.860 | 7.550 | 7.780 | 7.740 | 10,677,800 |
| 2022-11-22 | 7.620 | 7.740 | 7.530 | 7.570 | 7.531 | 7,557,000 |
| 2022-11-21 | 7.720 | 7.720 | 7.530 | 7.610 | 7.571 | 5,008,000 |
| 2022-11-18 | 7.700 | 7.830 | 7.690 | 7.720 | 7.681 | 6,668,043 |
| 2022-11-17 | 7.680 | 7.700 | 7.580 | 7.650 | 7.611 | 3,821,662 |
| 2022-11-16 | 7.740 | 7.740 | 7.660 | 7.680 | 7.641 | 3,301,900 |
| 2022-11-15 | 7.610 | 7.750 | 7.560 | 7.750 | 7.710 | 4,783,721 |
| 2022-11-14 | 7.660 | 7.720 | 7.560 | 7.590 | 7.551 | 4,663,760 |
| 2022-11-11 | 7.710 | 7.780 | 7.660 | 7.680 | 7.641 | 5,255,531 |
| 2022-11-10 | 7.570 | 7.650 | 7.530 | 7.640 | 7.601 | 3,762,270 |
| 2022-11-09 | 7.710 | 7.710 | 7.600 | 7.610 | 7.571 | 3,081,343 |
| 2022-11-08 | 7.710 | 7.730 | 7.600 | 7.650 | 7.611 | 3,834,312 |
| 2022-11-07 | 7.630 | 7.690 | 7.600 | 7.650 | 7.611 | 4,279,321 |
| 2022-11-04 | 7.550 | 7.650 | 7.540 | 7.630 | 7.591 | 4,582,190 |
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.