See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 000881.SHE stock page

CGN Nuclear Technology Development Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-038.3008.4808.1308.1408.0986,130,406
2022-08-028.6008.6808.1308.2608.21810,268,184
2022-08-018.6108.6908.5908.6608.6164,064,987
2022-07-298.7708.8008.6108.6408.5964,912,506
2022-07-288.6708.7708.6608.7108.6654,331,100
2022-07-278.6708.7708.6208.6708.6263,887,900
2022-07-268.6608.7408.6008.7008.6553,798,201
2022-07-258.8008.9308.6208.6708.6266,547,536
2022-07-228.8408.9708.7708.8608.8156,935,320
2022-07-218.8608.9308.7908.8308.7855,295,528
2022-07-208.8708.9108.7508.9108.8646,798,593
2022-07-198.8008.9008.7208.8708.8256,215,440
2022-07-188.5008.7908.5008.7908.7457,220,313
2022-07-158.7808.8108.5508.5508.5068,933,809
2022-07-148.8408.9208.8208.8508.8055,178,353
2022-07-138.6208.8908.6208.8808.8358,792,846
2022-07-128.7908.8508.5708.6008.5567,603,300
2022-07-118.7408.9408.6908.8408.7956,851,100
2022-07-088.8808.9108.7708.7908.7455,728,313
2022-07-078.6908.9208.6808.8408.7956,442,393
2022-07-068.9108.9508.6508.7308.6857,514,921
2022-07-059.1109.1808.7808.9008.85414,185,590
2022-07-049.2409.3909.0009.1409.09317,972,492
2022-07-019.5609.7509.0809.1309.08325,076,162
2022-06-309.0509.0509.0509.0509.0040
2022-06-299.0509.0509.0509.0509.0040
2022-06-289.0509.0509.0509.0508.9690
2022-06-278.7609.2608.7509.0508.96915,921,857
2022-06-248.7708.8508.7308.8008.7216,322,097
2022-06-238.6608.7708.5308.7708.6917,578,264
2022-06-228.7508.8408.6608.6608.5827,083,573
2022-06-218.7908.9408.6808.7508.6728,489,201
2022-06-208.6908.8408.6708.7908.7115,588,630
2022-06-178.7708.7708.5808.7208.6427,019,964
2022-06-168.8008.9908.6508.7708.69111,357,502
2022-06-158.6908.8108.6008.6808.6028,776,300
2022-06-148.6008.7308.3608.7208.6428,023,666
2022-06-138.5908.7208.5608.6508.5726,437,400
2022-06-108.5508.7308.4908.7308.6526,843,573
2022-06-098.8508.8508.5408.6008.5236,575,280
2022-06-088.7909.0208.6208.7608.6818,750,770
2022-06-078.8808.9108.6408.7708.6917,414,601
2022-06-068.7408.9908.7108.8508.7719,586,589
2022-06-028.6508.7608.6408.7508.6727,470,192
2022-06-018.6708.7708.6008.6908.6127,382,873
2022-05-318.7408.8008.6008.6908.61211,683,254
2022-05-308.4309.1408.4308.8408.76120,705,526
2022-05-278.2308.3708.1808.3208.2457,322,498
2022-05-268.2308.3108.0408.2508.1766,474,502
2022-05-258.1108.2308.1108.2308.1564,998,904
2022-05-248.5208.5508.0408.0808.0089,063,884
2022-05-238.3708.5108.3508.5108.4347,070,727
2022-05-208.2308.4608.2308.4108.33510,749,590
2022-05-198.0108.3007.9508.2208.1468,527,168
2022-05-188.0608.2308.0208.1208.0478,544,815
2022-05-178.0508.0607.8708.0007.9287,245,718
2022-05-168.0908.1808.0208.0507.9787,407,206
2022-05-138.1308.1307.9608.0507.9786,460,700
2022-05-128.0308.2007.8708.1008.0279,103,365
2022-05-118.0908.2908.0208.0307.95810,281,343
← NewerPage 18 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-070.0400 CNY
2022-06-290.0350 CNY
2021-07-010.0330 CNY
2020-06-240.0220 CNY
2019-10-290.0320 CNY

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