Taihai Manoir Nuclear Equipment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-04 | 5.030 | 5.070 | 4.880 | 5.060 | 5.060 | 8,279,800 |
| 2022-08-03 | 4.860 | 5.050 | 4.840 | 4.870 | 4.870 | 10,691,500 |
| 2022-08-02 | 5.090 | 5.220 | 4.850 | 4.850 | 4.850 | 21,400,721 |
| 2022-08-01 | 5.260 | 5.300 | 5.100 | 5.110 | 5.110 | 12,090,902 |
| 2022-07-29 | 5.300 | 5.380 | 5.250 | 5.310 | 5.310 | 8,058,035 |
| 2022-07-28 | 5.400 | 5.480 | 5.300 | 5.330 | 5.330 | 11,960,100 |
| 2022-07-27 | 5.210 | 5.430 | 5.150 | 5.400 | 5.400 | 16,666,311 |
| 2022-07-26 | 5.390 | 5.580 | 5.180 | 5.250 | 5.250 | 25,635,500 |
| 2022-07-25 | 5.050 | 5.420 | 5.050 | 5.400 | 5.400 | 18,124,000 |
| 2022-07-22 | 4.950 | 5.220 | 4.920 | 5.170 | 5.170 | 22,239,600 |
| 2022-07-21 | 4.770 | 4.980 | 4.720 | 4.980 | 4.980 | 20,867,700 |
| 2022-07-20 | 4.750 | 4.800 | 4.720 | 4.740 | 4.740 | 6,033,600 |
| 2022-07-19 | 4.770 | 4.870 | 4.650 | 4.770 | 4.770 | 12,230,100 |
| 2022-07-18 | 4.700 | 4.870 | 4.700 | 4.760 | 4.760 | 12,007,700 |
| 2022-07-15 | 4.810 | 4.940 | 4.670 | 4.700 | 4.700 | 14,960,500 |
| 2022-07-14 | 4.790 | 4.960 | 4.740 | 4.900 | 4.900 | 22,279,500 |
| 2022-07-13 | 4.500 | 4.740 | 4.400 | 4.740 | 4.740 | 18,049,700 |
| 2022-07-12 | 4.610 | 4.790 | 4.450 | 4.510 | 4.510 | 29,104,700 |
| 2022-07-11 | 4.400 | 4.610 | 4.300 | 4.610 | 4.610 | 23,947,800 |
| 2022-07-08 | 4.460 | 4.460 | 4.200 | 4.390 | 4.390 | 35,732,888 |
| 2022-07-07 | 4.170 | 4.250 | 4.150 | 4.250 | 4.250 | 11,185,174 |
| 2022-07-06 | 3.920 | 4.050 | 3.870 | 4.050 | 4.050 | 12,828,325 |
| 2022-07-05 | 3.910 | 4.000 | 3.820 | 3.860 | 3.860 | 7,660,600 |
| 2022-07-04 | 3.800 | 3.970 | 3.790 | 3.910 | 3.910 | 10,643,702 |
| 2022-07-01 | 3.890 | 3.920 | 3.730 | 3.790 | 3.790 | 15,170,400 |
| 2022-06-30 | 4.000 | 4.010 | 3.920 | 3.930 | 3.930 | 9,338,412 |
| 2022-06-29 | 3.940 | 4.090 | 3.890 | 4.000 | 4.000 | 12,776,945 |
| 2022-06-28 | 3.950 | 3.960 | 3.880 | 3.920 | 3.920 | 8,774,700 |
| 2022-06-27 | 3.970 | 4.020 | 3.930 | 3.940 | 3.940 | 9,531,844 |
| 2022-06-24 | 3.860 | 3.940 | 3.860 | 3.930 | 3.930 | 9,482,579 |
| 2022-06-23 | 3.980 | 3.980 | 3.840 | 3.900 | 3.900 | 10,231,300 |
| 2022-06-22 | 3.910 | 4.100 | 3.900 | 3.960 | 3.960 | 9,115,500 |
| 2022-06-21 | 4.000 | 4.020 | 3.920 | 3.930 | 3.930 | 9,741,314 |
| 2022-06-20 | 4.150 | 4.150 | 3.970 | 4.030 | 4.030 | 15,081,900 |
| 2022-06-17 | 4.000 | 4.170 | 4.000 | 4.110 | 4.110 | 15,217,300 |
| 2022-06-16 | 3.980 | 4.080 | 3.880 | 3.990 | 3.990 | 18,110,400 |
| 2022-06-15 | 4.220 | 4.230 | 4.030 | 4.030 | 4.030 | 28,719,900 |
| 2022-06-14 | 4.290 | 4.420 | 4.040 | 4.240 | 4.240 | 32,799,383 |
| 2022-06-13 | 4.070 | 4.250 | 4.050 | 4.250 | 4.250 | 23,911,002 |
| 2022-06-10 | 3.860 | 4.050 | 3.800 | 4.050 | 4.050 | 15,682,500 |
| 2022-06-09 | 3.790 | 3.900 | 3.720 | 3.860 | 3.860 | 22,475,380 |
| 2022-06-08 | 3.600 | 3.780 | 3.550 | 3.780 | 3.780 | 28,813,900 |
| 2022-06-07 | 3.600 | 3.740 | 3.580 | 3.600 | 3.600 | 23,410,624 |
| 2022-06-06 | 3.390 | 3.560 | 3.380 | 3.560 | 3.560 | 8,949,624 |
| 2022-06-02 | 3.350 | 3.430 | 3.320 | 3.390 | 3.390 | 9,755,300 |
| 2022-06-01 | 3.340 | 3.440 | 3.250 | 3.360 | 3.360 | 13,004,373 |
| 2022-05-31 | 3.400 | 3.440 | 3.320 | 3.350 | 3.350 | 14,476,032 |
| 2022-05-30 | 3.370 | 3.390 | 3.240 | 3.330 | 3.330 | 12,140,256 |
| 2022-05-27 | 3.420 | 3.430 | 3.290 | 3.320 | 3.320 | 17,990,866 |
| 2022-05-26 | 3.440 | 3.550 | 3.390 | 3.450 | 3.450 | 15,199,831 |
| 2022-05-25 | 3.300 | 3.480 | 3.250 | 3.460 | 3.460 | 21,458,636 |
| 2022-05-24 | 3.470 | 3.550 | 3.330 | 3.330 | 3.330 | 31,416,581 |
| 2022-05-23 | 3.530 | 3.530 | 3.190 | 3.500 | 3.500 | 50,030,229 |
| 2022-05-20 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 1,187,700 |
| 2022-05-19 | 3.090 | 3.200 | 3.060 | 3.200 | 3.200 | 12,487,504 |
| 2022-05-18 | 2.890 | 3.050 | 2.880 | 3.050 | 3.050 | 28,868,218 |
| 2022-05-17 | 2.910 | 2.960 | 2.860 | 2.900 | 2.900 | 24,172,080 |
| 2022-05-16 | 2.860 | 3.000 | 2.840 | 2.930 | 2.930 | 45,179,883 |
| 2022-05-13 | 2.860 | 2.980 | 2.860 | 2.860 | 2.860 | 78,736,401 |
| 2022-05-12 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 7,501,200 |
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.