Taihai Manoir Nuclear Equipment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	4.490	4.570	4.460	4.510	4.510	12,815,400
2022-02-08	4.400	4.520	4.340	4.510	4.510	16,774,900
2022-02-07	4.310	4.380	4.260	4.380	4.380	15,784,690
2022-01-28	4.150	4.270	4.120	4.190	4.190	14,132,447
2022-01-27	4.270	4.310	4.130	4.130	4.130	15,073,400
2022-01-26	4.070	4.320	4.070	4.270	4.270	21,443,410
2022-01-25	4.560	4.620	4.290	4.300	4.300	21,211,200
2022-01-24	4.490	4.640	4.450	4.580	4.580	12,503,200
2022-01-21	4.640	4.700	4.500	4.540	4.540	16,955,200
2022-01-20	4.770	4.800	4.610	4.640	4.640	23,890,100
2022-01-19	4.950	4.950	4.750	4.770	4.770	25,696,132
2022-01-18	5.030	5.040	4.900	4.900	4.900	21,916,400
2022-01-17	4.860	5.080	4.860	5.040	5.040	28,180,447
2022-01-14	4.830	4.990	4.730	4.860	4.860	21,333,660
2022-01-13	5.020	5.040	4.850	4.850	4.850	24,052,100
2022-01-12	4.920	5.040	4.860	5.030	5.030	25,997,460
2022-01-11	5.100	5.100	4.950	4.960	4.960	27,432,500
2022-01-10	5.050	5.140	4.990	5.090	5.090	32,677,260
2022-01-07	5.200	5.260	5.030	5.050	5.050	48,599,535
2022-01-06	5.110	5.360	5.080	5.260	5.260	64,752,277
2022-01-05	5.100	5.260	5.030	5.100	5.100	72,215,032
2022-01-04	4.900	5.320	4.900	5.170	5.170	110,379,514
2021-12-31	4.820	4.980	4.810	4.840	4.840	27,328,080
2021-12-30	4.810	4.930	4.750	4.820	4.820	25,603,900
2021-12-29	4.950	4.990	4.820	4.820	4.820	35,229,580
2021-12-28	4.920	5.230	4.920	5.000	5.000	44,747,757
2021-12-27	4.880	5.070	4.820	4.980	4.980	45,083,211
2021-12-24	5.030	5.080	4.800	4.820	4.820	51,242,922
2021-12-23	5.020	5.260	4.940	5.110	5.110	67,782,101
2021-12-22	5.480	5.480	5.010	5.020	5.020	91,195,245
2021-12-21	4.830	5.310	4.740	5.310	5.310	86,446,704
2021-12-20	4.840	5.000	4.740	4.830	4.830	51,487,106
2021-12-17	4.690	5.100	4.630	4.880	4.880	66,715,800
2021-12-16	4.690	4.750	4.620	4.720	4.720	30,908,400
2021-12-15	4.600	4.710	4.540	4.690	4.690	34,446,880
2021-12-14	4.520	4.680	4.520	4.590	4.590	31,339,480
2021-12-13	4.440	4.660	4.350	4.570	4.570	40,873,560
2021-12-10	4.430	4.520	4.350	4.430	4.430	26,420,237
2021-12-09	4.420	4.490	4.380	4.430	4.430	25,476,300
2021-12-08	4.460	4.480	4.360	4.420	4.420	22,767,600
2021-12-07	4.650	4.670	4.350	4.410	4.410	33,421,700
2021-12-06	4.790	4.800	4.520	4.540	4.540	39,971,700
2021-12-03	4.710	4.820	4.580	4.760	4.760	51,305,281
2021-12-02	4.940	5.130	4.810	4.820	4.820	49,152,249
2021-12-01	4.730	5.070	4.690	4.960	4.960	59,318,202
2021-11-30	4.860	4.890	4.720	4.740	4.740	36,342,920
2021-11-29	4.670	4.900	4.610	4.820	4.820	46,473,100
2021-11-26	4.730	4.850	4.670	4.790	4.790	42,946,649
2021-11-25	4.770	4.860	4.610	4.730	4.730	53,988,490
2021-11-24	4.610	4.930	4.560	4.800	4.800	79,982,143
2021-11-23	4.610	4.930	4.480	4.660	4.660	108,159,083
2021-11-22	4.250	4.480	4.250	4.480	4.480	22,608,920
2021-11-19	3.980	4.080	3.950	4.070	4.070	20,583,200
2021-11-18	4.130	4.190	4.000	4.020	4.020	27,284,000
2021-11-17	4.130	4.150	4.040	4.150	4.150	20,588,081
2021-11-16	4.210	4.250	4.110	4.120	4.120	26,783,900
2021-11-15	4.300	4.340	4.210	4.220	4.220	23,801,955
2021-11-12	4.300	4.390	4.280	4.300	4.300	25,221,788
2021-11-11	4.270	4.500	4.270	4.360	4.360	47,517,247
2021-11-10	4.300	4.330	4.150	4.270	4.270	25,089,384

← NewerPage 20 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.