Taihai Manoir Nuclear Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	5.260	5.400	5.150	5.180	5.180	17,338,000
2023-10-30	5.260	5.310	5.240	5.260	5.260	10,156,996
2023-10-27	5.190	5.320	5.190	5.280	5.280	12,475,500
2023-10-26	5.240	5.240	5.100	5.180	5.180	7,669,500
2023-10-25	5.140	5.250	5.130	5.210	5.210	8,698,402
2023-10-24	5.060	5.150	5.030	5.100	5.100	8,458,300
2023-10-23	5.180	5.180	5.000	5.020	5.020	10,755,700
2023-10-20	5.120	5.230	5.100	5.180	5.180	6,869,900
2023-10-19	5.200	5.260	5.160	5.170	5.170	8,897,900
2023-10-18	5.310	5.320	5.180	5.220	5.220	11,746,472
2023-10-17	5.410	5.410	5.280	5.340	5.340	9,952,100
2023-10-16	5.410	5.440	5.340	5.380	5.380	8,101,300
2023-10-13	5.540	5.550	5.400	5.410	5.410	10,277,500
2023-10-12	5.450	5.580	5.440	5.550	5.550	10,242,002
2023-10-11	5.510	5.530	5.420	5.450	5.450	11,205,019
2023-10-10	5.540	5.590	5.510	5.520	5.520	5,800,800
2023-10-09	5.600	5.600	5.510	5.520	5.520	8,020,400
2023-09-28	5.540	5.600	5.540	5.560	5.560	8,514,700
2023-09-27	5.510	5.650	5.500	5.530	5.530	10,600,100
2023-09-26	5.520	5.580	5.480	5.530	5.530	8,361,572
2023-09-25	5.650	5.660	5.500	5.510	5.510	11,400,500
2023-09-22	5.500	5.750	5.490	5.620	5.620	18,380,818
2023-09-21	5.900	5.900	5.480	5.490	5.490	29,022,244
2023-09-20	6.050	6.060	5.840	5.920	5.920	9,811,800
2023-09-19	6.120	6.120	6.060	6.080	6.080	4,573,400
2023-09-18	6.120	6.120	6.060	6.080	6.080	6,010,279
2023-09-15	6.060	6.140	6.010	6.130	6.130	10,479,961
2023-09-14	6.060	6.070	6.010	6.030	6.030	6,755,500
2023-09-13	6.140	6.140	6.030	6.060	6.060	9,594,900
2023-09-12	6.120	6.170	6.100	6.140	6.140	6,882,500
2023-09-11	6.070	6.130	6.040	6.120	6.120	8,277,820
2023-09-08	6.090	6.140	6.030	6.070	6.070	11,034,300
2023-09-07	6.120	6.180	6.090	6.100	6.100	9,854,500
2023-09-06	6.170	6.180	6.110	6.120	6.120	9,826,100
2023-09-05	6.190	6.260	6.140	6.170	6.170	11,729,700
2023-09-04	6.210	6.220	6.080	6.200	6.200	18,924,398
2023-09-01	6.210	6.270	6.170	6.210	6.210	10,125,743
2023-08-31	6.370	6.390	6.200	6.200	6.200	18,965,100
2023-08-30	6.380	6.500	6.310	6.360	6.360	22,772,100
2023-08-29	6.520	6.560	6.230	6.440	6.440	42,782,936
2023-08-28	6.800	6.990	6.440	6.640	6.640	59,182,400
2023-08-25	6.370	6.620	6.370	6.450	6.450	36,783,828
2023-08-24	6.220	6.390	6.180	6.360	6.360	19,340,600
2023-08-23	6.160	6.730	6.120	6.380	6.380	35,384,433
2023-08-22	6.100	6.180	6.010	6.160	6.160	11,015,600
2023-08-21	6.130	6.230	6.110	6.120	6.120	9,515,536
2023-08-18	6.240	6.320	6.040	6.110	6.110	12,101,000
2023-08-17	6.190	6.320	6.120	6.280	6.280	9,437,641
2023-08-16	6.210	6.290	6.210	6.220	6.220	6,494,441
2023-08-15	6.350	6.350	6.200	6.220	6.220	10,754,522
2023-08-14	6.300	6.360	6.250	6.330	6.330	10,141,041
2023-08-11	6.400	6.430	6.260	6.290	6.290	13,104,731
2023-08-10	6.400	6.480	6.330	6.420	6.420	10,767,600
2023-08-09	6.430	6.430	6.350	6.400	6.400	10,171,167
2023-08-08	6.470	6.510	6.400	6.430	6.430	14,039,488
2023-08-07	6.510	6.550	6.390	6.430	6.430	21,172,854
2023-08-04	6.650	6.670	6.460	6.500	6.500	38,436,545
2023-08-03	6.660	6.830	6.590	6.670	6.670	30,648,323
2023-08-02	6.990	7.090	6.720	6.720	6.720	64,044,762
2023-08-01	7.090	7.650	6.980	7.210	7.210	105,185,769

← NewerPage 13 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-08-16	0.0390 CNY

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