China Nuclear Engineering Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 7.570 | 7.640 | 7.480 | 7.640 | 7.640 | 14,407,668 |
| 2024-07-25 | 7.640 | 7.710 | 7.580 | 7.600 | 7.600 | 11,109,048 |
| 2024-07-24 | 7.570 | 7.740 | 7.540 | 7.640 | 7.640 | 16,340,964 |
| 2024-07-23 | 7.750 | 7.790 | 7.570 | 7.580 | 7.580 | 18,148,608 |
| 2024-07-22 | 7.950 | 7.960 | 7.720 | 7.790 | 7.790 | 28,791,413 |
| 2024-07-19 | 7.980 | 8.080 | 7.930 | 7.990 | 7.990 | 12,515,305 |
| 2024-07-18 | 8.020 | 8.060 | 7.900 | 8.000 | 8.000 | 17,167,470 |
| 2024-07-17 | 8.020 | 8.140 | 8.010 | 8.070 | 8.070 | 17,492,400 |
| 2024-07-16 | 8.130 | 8.180 | 8.010 | 8.070 | 8.070 | 16,606,969 |
| 2024-07-15 | 8.000 | 8.180 | 7.850 | 8.140 | 8.140 | 24,606,436 |
| 2024-07-12 | 7.990 | 8.170 | 7.970 | 7.990 | 7.990 | 22,155,188 |
| 2024-07-11 | 7.840 | 8.020 | 7.830 | 8.000 | 8.000 | 19,304,999 |
| 2024-07-10 | 7.970 | 8.020 | 7.750 | 7.770 | 7.770 | 22,984,972 |
| 2024-07-09 | 7.960 | 8.030 | 7.770 | 8.020 | 8.020 | 27,239,520 |
| 2024-07-08 | 7.970 | 8.020 | 7.840 | 8.000 | 8.000 | 21,005,336 |
| 2024-07-05 | 8.110 | 8.110 | 8.110 | 8.110 | 8.110 | 0 |
| 2024-07-04 | 8.130 | 8.240 | 8.090 | 8.110 | 8.110 | 21,459,941 |
| 2024-07-03 | 8.380 | 8.420 | 8.080 | 8.140 | 8.140 | 34,638,446 |
| 2024-07-02 | 8.460 | 8.490 | 8.310 | 8.390 | 8.390 | 25,602,946 |
| 2024-07-01 | 8.100 | 8.530 | 8.090 | 8.510 | 8.510 | 42,408,254 |
| 2024-06-28 | 7.980 | 8.290 | 7.960 | 8.090 | 8.090 | 28,944,701 |
| 2024-06-27 | 8.120 | 8.170 | 7.960 | 7.960 | 7.960 | 20,124,105 |
| 2024-06-26 | 7.950 | 8.210 | 7.910 | 8.160 | 8.160 | 19,637,893 |
| 2024-06-25 | 8.070 | 8.120 | 7.930 | 7.960 | 7.960 | 23,406,498 |
| 2024-06-24 | 8.280 | 8.350 | 8.090 | 8.110 | 8.110 | 23,374,600 |
| 2024-06-21 | 8.230 | 8.400 | 8.170 | 8.350 | 8.350 | 22,596,708 |
| 2024-06-20 | 8.300 | 8.320 | 8.160 | 8.190 | 8.190 | 16,775,477 |
| 2024-06-19 | 8.390 | 8.500 | 8.260 | 8.270 | 8.270 | 17,977,433 |
| 2024-06-18 | 8.390 | 8.450 | 8.290 | 8.400 | 8.400 | 19,993,849 |
| 2024-06-17 | 8.030 | 8.410 | 7.990 | 8.390 | 8.390 | 38,992,670 |
| 2024-06-14 | 8.170 | 8.270 | 8.040 | 8.060 | 8.060 | 22,126,900 |
| 2024-06-13 | 8.070 | 8.300 | 8.060 | 8.200 | 8.200 | 23,081,162 |
| 2024-06-12 | 8.070 | 8.160 | 7.990 | 8.110 | 8.110 | 20,339,200 |
| 2024-06-11 | 8.160 | 8.220 | 7.970 | 8.140 | 8.140 | 31,253,994 |
| 2024-06-07 | 8.100 | 8.210 | 8.030 | 8.150 | 8.150 | 29,959,417 |
| 2024-06-06 | 8.340 | 8.450 | 8.080 | 8.120 | 8.120 | 45,507,537 |
| 2024-06-05 | 8.220 | 8.520 | 8.200 | 8.330 | 8.330 | 48,428,708 |
| 2024-06-04 | 8.130 | 8.240 | 8.090 | 8.200 | 8.200 | 30,102,475 |
| 2024-06-03 | 7.960 | 8.190 | 7.930 | 8.180 | 8.180 | 55,243,027 |
| 2024-05-31 | 7.710 | 8.010 | 7.670 | 7.990 | 7.990 | 42,203,528 |
| 2024-05-30 | 7.790 | 7.800 | 7.660 | 7.670 | 7.670 | 18,593,000 |
| 2024-05-29 | 7.750 | 7.890 | 7.670 | 7.800 | 7.800 | 24,721,395 |
| 2024-05-28 | 7.720 | 7.930 | 7.650 | 7.770 | 7.770 | 26,555,233 |
| 2024-05-27 | 7.660 | 7.730 | 7.580 | 7.730 | 7.730 | 15,828,100 |
| 2024-05-24 | 7.610 | 7.780 | 7.610 | 7.650 | 7.650 | 17,093,900 |
| 2024-05-23 | 7.780 | 7.790 | 7.600 | 7.620 | 7.620 | 18,637,734 |
| 2024-05-22 | 7.830 | 7.870 | 7.760 | 7.770 | 7.770 | 18,253,690 |
| 2024-05-21 | 7.880 | 7.920 | 7.820 | 7.830 | 7.830 | 12,209,751 |
| 2024-05-20 | 7.950 | 8.020 | 7.870 | 7.890 | 7.890 | 18,237,173 |
| 2024-05-17 | 7.900 | 7.960 | 7.830 | 7.950 | 7.950 | 15,171,807 |
| 2024-05-16 | 7.900 | 8.050 | 7.840 | 7.900 | 7.900 | 18,467,300 |
| 2024-05-15 | 8.100 | 8.120 | 7.890 | 7.890 | 7.890 | 19,739,351 |
| 2024-05-14 | 7.950 | 8.100 | 7.940 | 8.100 | 8.100 | 23,665,562 |
| 2024-05-13 | 7.970 | 8.040 | 7.870 | 7.990 | 7.990 | 19,317,200 |
| 2024-05-10 | 7.950 | 7.980 | 7.840 | 7.970 | 7.970 | 18,484,924 |
| 2024-05-09 | 7.680 | 7.940 | 7.680 | 7.940 | 7.940 | 21,983,642 |
| 2024-05-08 | 7.850 | 7.860 | 7.700 | 7.700 | 7.700 | 15,175,533 |
| 2024-05-07 | 7.860 | 7.960 | 7.820 | 7.880 | 7.880 | 22,158,754 |
| 2024-05-06 | 7.810 | 7.920 | 7.800 | 7.870 | 7.870 | 22,633,713 |
| 2024-04-30 | 7.810 | 7.850 | 7.680 | 7.770 | 7.770 | 26,061,724 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-26 | 0.0790 CNY |
| 2022-07-19 | 0.0720 CNY |
| 2021-07-13 | 0.0650 CNY |
| 2020-07-14 | 0.0560 CNY |
| 2019-07-25 | 0.0560 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.