Taihai Manoir Nuclear Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-06 | 5.180 | 5.180 | 5.120 | 5.140 | 5.140 | 3,703,700 |
| 2023-02-03 | 5.210 | 5.230 | 5.120 | 5.170 | 5.170 | 4,462,700 |
| 2023-02-02 | 5.230 | 5.250 | 5.160 | 5.200 | 5.200 | 4,846,044 |
| 2023-02-01 | 5.210 | 5.240 | 5.120 | 5.240 | 5.240 | 7,637,672 |
| 2023-01-31 | 5.300 | 5.340 | 5.190 | 5.220 | 5.220 | 8,404,771 |
| 2023-01-30 | 5.050 | 5.270 | 5.050 | 5.250 | 5.250 | 9,953,772 |
| 2023-01-20 | 4.920 | 5.050 | 4.920 | 5.020 | 5.020 | 4,313,200 |
| 2023-01-19 | 4.960 | 4.970 | 4.920 | 4.930 | 4.930 | 3,407,567 |
| 2023-01-18 | 4.950 | 4.990 | 4.950 | 4.960 | 4.960 | 2,704,145 |
| 2023-01-17 | 4.980 | 4.980 | 4.950 | 4.960 | 4.960 | 2,297,500 |
| 2023-01-16 | 4.930 | 4.990 | 4.930 | 4.980 | 4.980 | 4,165,600 |
| 2023-01-13 | 4.930 | 4.990 | 4.900 | 4.930 | 4.930 | 2,790,800 |
| 2023-01-12 | 4.930 | 4.970 | 4.900 | 4.910 | 4.910 | 2,515,072 |
| 2023-01-11 | 4.970 | 5.010 | 4.920 | 4.930 | 4.930 | 2,863,872 |
| 2023-01-10 | 5.000 | 5.010 | 4.960 | 4.970 | 4.970 | 3,187,900 |
| 2023-01-09 | 5.050 | 5.100 | 4.960 | 4.980 | 4.980 | 5,641,700 |
| 2023-01-06 | 5.100 | 5.100 | 5.010 | 5.050 | 5.050 | 4,773,500 |
| 2023-01-05 | 5.090 | 5.120 | 5.050 | 5.080 | 5.080 | 4,190,608 |
| 2023-01-04 | 5.110 | 5.130 | 5.060 | 5.100 | 5.100 | 3,910,348 |
| 2023-01-03 | 5.190 | 5.190 | 5.030 | 5.120 | 5.120 | 3,848,400 |
| 2022-12-30 | 5.050 | 5.190 | 5.050 | 5.140 | 5.140 | 4,458,807 |
| 2022-12-29 | 5.140 | 5.200 | 5.020 | 5.040 | 5.040 | 5,695,669 |
| 2022-12-28 | 5.300 | 5.300 | 5.120 | 5.140 | 5.140 | 6,573,797 |
| 2022-12-27 | 5.100 | 5.240 | 5.050 | 5.240 | 5.240 | 11,472,201 |
| 2022-12-26 | 4.770 | 5.000 | 4.770 | 5.000 | 5.000 | 11,135,709 |
| 2022-12-23 | 4.950 | 5.010 | 4.760 | 4.760 | 4.760 | 15,664,551 |
| 2022-12-22 | 5.230 | 5.230 | 5.010 | 5.010 | 5.010 | 11,352,800 |
| 2022-12-21 | 5.270 | 5.270 | 5.270 | 5.270 | 5.270 | 0 |
| 2022-12-20 | 5.310 | 5.330 | 5.230 | 5.270 | 5.270 | 5,657,096 |
| 2022-12-19 | 5.190 | 5.320 | 5.180 | 5.310 | 5.310 | 9,546,600 |
| 2022-12-16 | 5.230 | 5.290 | 5.160 | 5.200 | 5.200 | 5,681,500 |
| 2022-12-15 | 5.150 | 5.210 | 5.100 | 5.200 | 5.200 | 4,513,700 |
| 2022-12-14 | 5.100 | 5.240 | 5.060 | 5.150 | 5.150 | 7,552,300 |
| 2022-12-13 | 5.100 | 5.150 | 5.010 | 5.080 | 5.080 | 8,948,500 |
| 2022-12-12 | 5.270 | 5.270 | 5.140 | 5.170 | 5.170 | 7,541,400 |
| 2022-12-09 | 5.160 | 5.230 | 5.160 | 5.180 | 5.180 | 6,985,900 |
| 2022-12-08 | 5.250 | 5.250 | 5.160 | 5.180 | 5.180 | 7,571,300 |
| 2022-12-07 | 5.220 | 5.310 | 5.200 | 5.240 | 5.240 | 6,255,800 |
| 2022-12-06 | 5.240 | 5.260 | 5.190 | 5.230 | 5.230 | 7,344,100 |
| 2022-12-05 | 5.350 | 5.360 | 5.160 | 5.230 | 5.230 | 16,284,200 |
| 2022-12-02 | 5.360 | 5.390 | 5.330 | 5.390 | 5.390 | 6,436,900 |
| 2022-12-01 | 5.320 | 5.370 | 5.280 | 5.360 | 5.360 | 8,937,107 |
| 2022-11-30 | 5.440 | 5.440 | 5.280 | 5.340 | 5.340 | 13,637,111 |
| 2022-11-29 | 5.380 | 5.430 | 5.210 | 5.280 | 5.280 | 17,495,800 |
| 2022-11-28 | 5.700 | 5.730 | 5.210 | 5.380 | 5.380 | 30,491,173 |
| 2022-11-25 | 5.330 | 5.540 | 5.180 | 5.470 | 5.470 | 22,336,800 |
| 2022-11-24 | 5.150 | 5.320 | 5.140 | 5.290 | 5.290 | 12,417,500 |
| 2022-11-23 | 5.050 | 5.290 | 5.010 | 5.230 | 5.230 | 18,210,318 |
| 2022-11-22 | 4.990 | 5.060 | 4.980 | 5.040 | 5.040 | 9,336,100 |
| 2022-11-21 | 4.990 | 5.050 | 4.910 | 4.980 | 4.980 | 9,123,400 |
| 2022-11-18 | 5.020 | 5.060 | 4.960 | 5.000 | 5.000 | 8,793,800 |
| 2022-11-17 | 4.960 | 5.080 | 4.940 | 5.030 | 5.030 | 11,961,800 |
| 2022-11-16 | 5.200 | 5.200 | 4.970 | 4.990 | 4.990 | 27,898,333 |
| 2022-11-15 | 5.480 | 5.570 | 5.220 | 5.230 | 5.230 | 25,131,328 |
| 2022-11-14 | 5.620 | 5.750 | 5.450 | 5.490 | 5.490 | 15,086,914 |
| 2022-11-11 | 5.610 | 5.640 | 5.560 | 5.570 | 5.570 | 6,434,800 |
| 2022-11-10 | 5.500 | 5.640 | 5.500 | 5.600 | 5.600 | 8,462,100 |
| 2022-11-09 | 5.720 | 5.720 | 5.520 | 5.540 | 5.540 | 9,232,433 |
| 2022-11-08 | 5.550 | 5.680 | 5.470 | 5.550 | 5.550 | 12,353,810 |
| 2022-11-07 | 5.660 | 5.780 | 5.590 | 5.710 | 5.710 | 14,502,800 |
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.