CGN Nuclear Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.090	8.290	8.020	8.030	7.958	10,281,343
2022-05-10	7.960	8.180	7.900	8.090	8.017	9,743,458
2022-05-09	8.150	8.180	8.020	8.130	8.057	7,529,714
2022-05-06	8.010	8.240	7.930	8.220	8.146	8,234,348
2022-05-05	8.270	8.350	8.180	8.210	8.136	9,706,200
2022-04-29	8.280	8.340	8.100	8.300	8.226	9,660,810
2022-04-28	8.040	8.270	7.850	8.130	8.057	15,002,031
2022-04-27	7.560	7.990	7.290	7.950	7.879	15,162,777
2022-04-26	8.510	8.550	7.660	7.660	7.591	24,550,232
2022-04-25	9.280	9.280	8.510	8.510	8.434	27,263,996
2022-04-22	9.740	9.900	9.360	9.460	9.375	20,309,323
2022-04-21	10.500	10.550	9.710	9.760	9.673	29,479,430
2022-04-20	10.530	10.560	10.250	10.290	10.198	20,917,969
2022-04-19	10.360	10.620	10.310	10.520	10.426	32,396,330
2022-04-18	9.670	10.560	9.580	10.330	10.237	35,111,726
2022-04-15	9.250	9.880	9.210	9.650	9.563	21,221,385
2022-04-14	9.250	9.450	9.240	9.290	9.207	8,736,778
2022-04-13	9.600	9.600	9.210	9.220	9.137	13,009,209
2022-04-12	9.620	9.640	9.360	9.620	9.534	10,154,844
2022-04-11	9.820	9.850	9.460	9.490	9.405	15,827,155
2022-04-08	9.860	10.020	9.710	9.910	9.821	13,962,709
2022-04-07	10.310	10.380	9.860	9.880	9.791	20,974,919
2022-04-06	10.300	10.560	10.230	10.410	10.317	21,540,930
2022-04-01	10.330	10.470	10.180	10.240	10.148	19,663,047
2022-03-31	10.060	10.780	9.880	10.470	10.376	36,249,343
2022-03-30	10.000	10.360	10.000	10.060	9.970	23,503,363
2022-03-29	9.780	10.350	9.720	10.090	10.000	30,213,489
2022-03-28	9.780	10.040	9.660	9.800	9.712	17,103,501
2022-03-25	9.910	10.360	9.860	9.870	9.782	25,162,768
2022-03-24	9.750	10.140	9.550	10.000	9.910	26,609,142
2022-03-23	9.780	10.190	9.690	9.830	9.742	18,269,493
2022-03-22	9.900	9.950	9.700	9.740	9.653	15,305,515
2022-03-21	9.660	10.100	9.610	10.000	9.910	22,087,860
2022-03-18	9.830	9.900	9.620	9.760	9.673	21,980,290
2022-03-17	10.040	10.390	9.650	9.980	9.891	39,130,313
2022-03-16	9.640	9.940	9.420	9.830	9.742	32,407,789
2022-03-15	9.040	10.080	8.850	9.540	9.454	35,751,956
2022-03-14	9.210	9.570	9.150	9.160	9.078	17,343,016
2022-03-11	9.280	9.350	9.050	9.260	9.177	17,958,655
2022-03-10	9.300	9.710	9.150	9.530	9.445	27,226,212
2022-03-09	9.160	9.510	8.900	9.300	9.217	26,793,179
2022-03-08	9.480	9.610	9.050	9.080	8.999	24,585,224
2022-03-07	10.010	10.040	9.360	9.600	9.514	54,556,777
2022-03-04	9.700	10.240	9.700	10.240	10.148	53,999,002
2022-03-03	9.190	9.580	9.140	9.310	9.227	12,682,174
2022-03-02	9.030	9.360	8.950	9.180	9.098	8,547,500
2022-03-01	8.920	9.070	8.900	9.050	8.969	5,609,276
2022-02-28	8.810	8.910	8.700	8.890	8.810	5,235,800
2022-02-25	8.700	8.910	8.700	8.840	8.761	4,481,200
2022-02-24	8.980	9.040	8.570	8.680	8.602	8,120,543
2022-02-23	8.880	8.990	8.860	8.980	8.900	3,477,865
2022-02-22	8.910	8.960	8.850	8.870	8.790	3,516,565
2022-02-21	8.980	9.000	8.870	9.000	8.919	4,287,600
2022-02-18	8.860	9.000	8.820	8.970	8.890	3,514,870
2022-02-17	9.050	9.080	8.920	8.940	8.860	3,726,520
2022-02-16	9.000	9.090	9.000	9.060	8.979	2,493,500
2022-02-15	8.970	9.000	8.910	8.940	8.860	2,386,400
2022-02-14	8.950	9.040	8.910	8.970	8.890	2,508,300
2022-02-11	9.100	9.120	8.950	8.980	8.900	3,875,466
2022-02-10	9.160	9.190	9.080	9.140	9.058	3,695,208

← NewerPage 19 of 21 · 1,219 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.