CGN Nuclear Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	7.550	7.600	7.510	7.530	7.491	3,206,165
2022-11-02	7.510	7.640	7.490	7.580	7.541	4,328,016
2022-11-01	7.380	7.550	7.360	7.530	7.491	4,105,530
2022-10-31	7.160	7.440	7.150	7.340	7.302	4,796,300
2022-10-28	7.470	7.470	7.120	7.140	7.103	5,257,800
2022-10-27	7.480	7.540	7.440	7.480	7.442	3,159,900
2022-10-26	7.350	7.540	7.310	7.460	7.422	5,233,296
2022-10-25	7.300	7.370	7.150	7.310	7.273	3,412,017
2022-10-24	7.420	7.530	7.270	7.340	7.302	4,118,027
2022-10-21	7.430	7.500	7.400	7.420	7.382	2,644,352
2022-10-20	7.390	7.510	7.300	7.420	7.382	4,549,471
2022-10-19	7.540	7.560	7.440	7.450	7.412	3,933,100
2022-10-18	7.540	7.580	7.500	7.550	7.511	3,590,217
2022-10-17	7.360	7.540	7.360	7.540	7.501	4,716,160
2022-10-14	7.380	7.440	7.340	7.410	7.372	4,897,463
2022-10-13	7.230	7.370	7.230	7.310	7.273	4,573,891
2022-10-12	7.130	7.310	7.080	7.290	7.253	4,156,893
2022-10-11	7.070	7.200	6.970	7.150	7.113	3,545,060
2022-10-10	7.010	7.250	7.010	7.090	7.054	4,277,636
2022-09-30	7.110	7.200	7.080	7.100	7.064	2,680,198
2022-09-29	7.260	7.300	7.070	7.140	7.103	3,994,639
2022-09-28	7.300	7.340	7.180	7.180	7.143	3,780,581
2022-09-27	7.280	7.370	7.190	7.340	7.302	4,783,436
2022-09-26	7.430	7.430	7.200	7.200	7.163	5,142,008
2022-09-23	7.530	7.680	7.400	7.460	7.422	4,460,800
2022-09-22	7.470	7.620	7.470	7.560	7.521	3,430,969
2022-09-21	7.450	7.600	7.300	7.540	7.501	4,798,690
2022-09-20	7.480	7.560	7.460	7.480	7.442	4,920,900
2022-09-19	7.590	7.650	7.390	7.440	7.402	7,541,252
2022-09-16	8.030	8.200	7.610	7.620	7.581	14,380,702
2022-09-15	8.370	8.760	8.050	8.170	8.128	17,844,589
2022-09-14	8.090	8.190	8.000	8.070	8.029	6,866,899
2022-09-13	8.220	8.330	8.180	8.250	8.208	5,693,001
2022-09-09	8.300	8.350	8.170	8.200	8.158	5,974,900
2022-09-08	8.250	8.450	8.210	8.330	8.287	8,080,184
2022-09-07	8.260	8.270	8.170	8.210	8.168	3,860,175
2022-09-06	8.220	8.280	8.150	8.270	8.228	5,625,367
2022-09-05	8.110	8.330	8.070	8.240	8.198	5,110,005
2022-09-02	8.100	8.130	8.050	8.110	8.069	4,629,780
2022-09-01	8.150	8.230	8.040	8.090	8.049	5,543,602
2022-08-31	8.380	8.420	8.140	8.170	8.128	7,372,660
2022-08-30	8.380	8.490	8.330	8.370	8.327	5,174,260
2022-08-29	8.250	8.400	8.120	8.400	8.357	6,420,014
2022-08-26	8.300	8.500	8.270	8.350	8.307	4,708,115
2022-08-25	8.400	8.440	8.220	8.300	8.258	6,158,092
2022-08-24	8.660	8.700	8.340	8.360	8.317	7,390,674
2022-08-23	8.680	8.770	8.610	8.660	8.616	5,176,600
2022-08-22	8.530	8.750	8.500	8.740	8.695	6,091,100
2022-08-19	8.650	8.680	8.570	8.580	8.536	4,176,600
2022-08-18	8.670	8.760	8.610	8.650	8.606	4,702,000
2022-08-17	8.660	8.680	8.570	8.680	8.636	3,712,600
2022-08-16	8.640	8.670	8.580	8.660	8.616	4,212,400
2022-08-15	8.490	8.590	8.440	8.580	8.536	3,877,028
2022-08-12	8.500	8.610	8.490	8.550	8.506	3,968,501
2022-08-11	8.400	8.570	8.400	8.550	8.506	5,490,890
2022-08-10	8.390	8.420	8.340	8.390	8.347	4,087,355
2022-08-09	8.380	8.420	8.340	8.400	8.357	3,387,400
2022-08-08	8.400	8.440	8.290	8.420	8.377	3,731,000
2022-08-05	8.320	8.420	8.230	8.400	8.357	4,012,383
2022-08-04	8.240	8.350	8.160	8.280	8.238	4,480,026

← NewerPage 17 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.