China Nuclear Engineering Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 7.810 | 7.850 | 7.680 | 7.770 | 7.770 | 26,061,724 |
| 2024-04-29 | 7.580 | 7.800 | 7.510 | 7.800 | 7.800 | 32,369,758 |
| 2024-04-26 | 7.580 | 7.650 | 7.550 | 7.620 | 7.620 | 26,426,416 |
| 2024-04-25 | 7.660 | 7.690 | 7.540 | 7.600 | 7.600 | 20,281,500 |
| 2024-04-24 | 7.620 | 7.710 | 7.610 | 7.710 | 7.710 | 25,760,987 |
| 2024-04-23 | 7.880 | 7.940 | 7.600 | 7.640 | 7.640 | 47,782,850 |
| 2024-04-22 | 7.960 | 8.240 | 7.890 | 7.910 | 7.910 | 67,989,260 |
| 2024-04-19 | 7.670 | 8.070 | 7.650 | 7.880 | 7.880 | 57,180,094 |
| 2024-04-18 | 7.820 | 7.840 | 7.670 | 7.710 | 7.710 | 50,748,452 |
| 2024-04-17 | 7.380 | 7.850 | 7.290 | 7.830 | 7.830 | 72,452,175 |
| 2024-04-16 | 7.350 | 7.740 | 7.310 | 7.440 | 7.440 | 71,677,151 |
| 2024-04-15 | 7.150 | 7.440 | 7.010 | 7.390 | 7.390 | 39,870,158 |
| 2024-04-12 | 7.140 | 7.170 | 7.070 | 7.070 | 7.070 | 12,392,000 |
| 2024-04-11 | 7.060 | 7.230 | 7.030 | 7.150 | 7.150 | 14,698,294 |
| 2024-04-10 | 7.170 | 7.210 | 7.050 | 7.070 | 7.070 | 11,533,513 |
| 2024-04-09 | 7.270 | 7.290 | 7.150 | 7.180 | 7.180 | 14,226,609 |
| 2024-04-08 | 7.150 | 7.370 | 7.110 | 7.270 | 7.270 | 20,999,309 |
| 2024-04-03 | 7.250 | 7.260 | 7.150 | 7.180 | 7.180 | 10,551,289 |
| 2024-04-02 | 7.230 | 7.260 | 7.180 | 7.230 | 7.230 | 10,461,066 |
| 2024-04-01 | 7.180 | 7.260 | 7.170 | 7.230 | 7.230 | 13,283,000 |
| 2024-03-29 | 7.050 | 7.150 | 7.030 | 7.150 | 7.150 | 9,068,631 |
| 2024-03-28 | 6.950 | 7.090 | 6.900 | 7.040 | 7.040 | 13,946,331 |
| 2024-03-27 | 7.110 | 7.160 | 6.960 | 6.960 | 6.960 | 16,044,483 |
| 2024-03-26 | 7.100 | 7.140 | 7.050 | 7.120 | 7.120 | 14,413,835 |
| 2024-03-25 | 7.220 | 7.250 | 7.100 | 7.110 | 7.110 | 19,672,850 |
| 2024-03-22 | 7.380 | 7.450 | 7.220 | 7.260 | 7.260 | 21,655,700 |
| 2024-03-21 | 7.450 | 7.490 | 7.300 | 7.410 | 7.410 | 31,770,899 |
| 2024-03-20 | 7.150 | 7.450 | 7.120 | 7.440 | 7.440 | 42,725,359 |
| 2024-03-19 | 7.250 | 7.280 | 7.130 | 7.140 | 7.140 | 17,697,793 |
| 2024-03-18 | 7.140 | 7.310 | 7.140 | 7.280 | 7.280 | 22,553,400 |
| 2024-03-15 | 7.120 | 7.140 | 7.060 | 7.120 | 7.120 | 13,787,000 |
| 2024-03-14 | 7.160 | 7.220 | 7.110 | 7.130 | 7.130 | 15,482,783 |
| 2024-03-13 | 7.230 | 7.230 | 7.130 | 7.150 | 7.150 | 15,364,200 |
| 2024-03-12 | 7.280 | 7.310 | 7.180 | 7.230 | 7.230 | 18,003,495 |
| 2024-03-11 | 7.230 | 7.330 | 7.200 | 7.280 | 7.280 | 16,747,700 |
| 2024-03-08 | 7.140 | 7.240 | 7.110 | 7.220 | 7.220 | 13,416,390 |
| 2024-03-07 | 7.240 | 7.320 | 7.170 | 7.170 | 7.170 | 22,972,901 |
| 2024-03-06 | 7.170 | 7.370 | 7.100 | 7.290 | 7.290 | 27,923,785 |
| 2024-03-05 | 7.180 | 7.220 | 7.120 | 7.190 | 7.190 | 14,853,861 |
| 2024-03-04 | 7.260 | 7.300 | 7.080 | 7.190 | 7.190 | 20,038,400 |
| 2024-03-01 | 7.200 | 7.300 | 7.160 | 7.240 | 7.240 | 18,614,097 |
| 2024-02-29 | 7.010 | 7.240 | 7.010 | 7.220 | 7.220 | 24,979,561 |
| 2024-02-28 | 7.100 | 7.280 | 7.050 | 7.070 | 7.070 | 31,834,809 |
| 2024-02-27 | 6.990 | 7.080 | 6.970 | 7.080 | 7.080 | 13,315,830 |
| 2024-02-26 | 7.080 | 7.080 | 7.000 | 7.010 | 7.010 | 16,705,400 |
| 2024-02-23 | 7.090 | 7.120 | 6.990 | 7.080 | 7.080 | 17,397,376 |
| 2024-02-22 | 7.010 | 7.100 | 6.980 | 7.100 | 7.100 | 17,422,110 |
| 2024-02-21 | 6.970 | 7.200 | 6.940 | 7.060 | 7.060 | 24,559,525 |
| 2024-02-20 | 7.040 | 7.050 | 6.950 | 7.010 | 7.010 | 15,219,201 |
| 2024-02-19 | 7.060 | 7.080 | 6.950 | 7.030 | 7.030 | 21,831,735 |
| 2024-02-08 | 7.100 | 7.280 | 6.920 | 7.030 | 7.030 | 34,986,629 |
| 2024-02-07 | 6.650 | 7.130 | 6.650 | 7.100 | 7.100 | 37,056,128 |
| 2024-02-06 | 6.150 | 6.720 | 6.090 | 6.670 | 6.670 | 26,286,146 |
| 2024-02-05 | 6.400 | 6.450 | 6.050 | 6.250 | 6.250 | 30,280,814 |
| 2024-02-02 | 6.600 | 6.820 | 6.340 | 6.510 | 6.510 | 26,853,420 |
| 2024-02-01 | 6.760 | 6.770 | 6.550 | 6.600 | 6.600 | 21,135,184 |
| 2024-01-31 | 6.880 | 6.990 | 6.700 | 6.800 | 6.800 | 26,266,107 |
| 2024-01-30 | 7.010 | 7.140 | 6.900 | 6.940 | 6.940 | 27,973,700 |
| 2024-01-29 | 6.970 | 7.400 | 6.960 | 7.090 | 7.090 | 59,638,356 |
| 2024-01-26 | 7.000 | 7.070 | 6.890 | 6.940 | 6.940 | 24,250,649 |
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.