CGN Nuclear Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.080	9.220	9.030	9.170	9.088	4,963,107
2022-02-08	9.000	9.110	8.930	9.110	9.028	3,804,480
2022-02-07	8.940	9.070	8.910	8.990	8.909	3,985,854
2022-01-28	8.760	8.880	8.600	8.820	8.741	3,790,839
2022-01-27	9.000	9.010	8.700	8.700	8.622	5,980,531
2022-01-26	8.930	9.050	8.870	9.000	8.919	4,203,949
2022-01-25	9.270	9.350	8.910	8.930	8.850	11,324,410
2022-01-24	9.400	9.710	9.300	9.390	9.306	9,877,000
2022-01-21	9.730	9.730	9.320	9.320	9.236	10,352,337
2022-01-20	9.910	10.080	9.700	9.740	9.653	11,079,060
2022-01-19	9.880	9.990	9.770	9.850	9.762	9,247,633
2022-01-18	10.100	10.400	9.900	9.960	9.871	16,416,196
2022-01-17	10.100	10.270	9.870	10.150	10.059	19,479,035
2022-01-14	9.710	10.050	9.710	9.950	9.861	15,025,926
2022-01-13	10.030	10.230	9.830	9.830	9.742	11,844,860
2022-01-12	9.980	10.100	9.780	10.020	9.930	18,909,954
2022-01-11	9.740	9.820	9.640	9.660	9.573	7,301,484
2022-01-10	9.800	9.850	9.600	9.730	9.643	9,670,026
2022-01-07	10.120	10.150	9.810	9.850	9.762	17,673,979
2022-01-06	9.920	10.130	9.820	9.870	9.782	15,465,490
2022-01-05	9.760	9.990	9.710	9.910	9.821	14,325,857
2022-01-04	9.690	9.900	9.590	9.790	9.702	9,933,675
2021-12-31	9.530	9.680	9.510	9.630	9.544	5,015,113
2021-12-30	9.510	9.630	9.470	9.500	9.415	5,519,800
2021-12-29	9.510	9.630	9.470	9.560	9.474	3,583,884
2021-12-28	9.630	9.640	9.480	9.540	9.454	3,606,200
2021-12-27	9.480	9.720	9.380	9.570	9.484	5,426,018
2021-12-24	9.710	9.760	9.480	9.490	9.405	7,765,400
2021-12-23	9.820	9.900	9.720	9.730	9.643	7,879,229
2021-12-22	9.820	9.900	9.730	9.770	9.682	7,026,048
2021-12-21	9.710	9.920	9.610	9.910	9.821	9,957,705
2021-12-20	9.600	9.760	9.550	9.710	9.623	7,888,225
2021-12-17	9.560	9.760	9.500	9.630	9.544	7,186,809
2021-12-16	9.470	9.640	9.470	9.560	9.474	5,131,220
2021-12-15	9.480	9.660	9.460	9.470	9.385	6,059,870
2021-12-14	9.690	9.730	9.510	9.530	9.445	5,689,833
2021-12-13	9.700	9.830	9.630	9.660	9.573	5,688,072
2021-12-10	9.570	9.700	9.480	9.670	9.583	5,816,537
2021-12-09	9.620	9.690	9.550	9.600	9.514	6,112,846
2021-12-08	9.560	9.650	9.400	9.620	9.534	5,871,970
2021-12-07	9.730	9.760	9.390	9.470	9.385	9,524,642
2021-12-06	9.850	9.980	9.650	9.670	9.583	9,077,436
2021-12-03	9.770	10.100	9.760	9.880	9.791	12,117,538
2021-12-02	9.790	9.950	9.710	9.710	9.623	12,982,089
2021-12-01	9.500	9.820	9.430	9.790	9.702	15,362,376
2021-11-30	9.260	9.520	9.230	9.420	9.336	8,640,571
2021-11-29	9.240	9.340	9.180	9.290	9.207	4,408,601
2021-11-26	9.370	9.370	9.210	9.330	9.246	4,840,685
2021-11-25	9.340	9.410	9.210	9.380	9.296	5,253,980
2021-11-24	9.420	9.440	9.240	9.290	9.207	5,237,453
2021-11-23	9.280	9.500	9.240	9.420	9.336	7,433,745
2021-11-22	9.220	9.350	9.220	9.300	9.217	6,856,901
2021-11-19	9.220	9.240	9.100	9.200	9.118	4,612,139
2021-11-18	9.150	9.240	9.110	9.200	9.118	5,730,041
2021-11-17	9.090	9.160	9.060	9.160	9.078	3,493,076
2021-11-16	9.180	9.310	9.090	9.110	9.028	5,413,042
2021-11-15	9.200	9.200	9.060	9.190	9.108	4,015,048
2021-11-12	9.040	9.170	9.000	9.130	9.048	5,375,677
2021-11-11	8.990	9.060	8.930	9.040	8.959	3,936,908
2021-11-10	8.900	9.010	8.870	9.000	8.919	3,494,806

← NewerPage 20 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.