China Nuclear Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-25	6.570	7.030	6.530	7.020	7.020	34,184,852
2024-01-24	6.250	6.580	6.230	6.580	6.580	17,690,985
2024-01-23	6.150	6.270	6.070	6.230	6.230	9,321,032
2024-01-22	6.450	6.480	6.070	6.140	6.140	14,468,100
2024-01-19	6.560	6.570	6.460	6.480	6.480	8,887,600
2024-01-18	6.680	6.680	6.360	6.590	6.590	23,834,088
2024-01-17	6.820	6.880	6.700	6.710	6.710	7,993,879
2024-01-16	6.860	6.910	6.780	6.850	6.850	8,466,978
2024-01-15	6.880	6.930	6.820	6.870	6.870	7,912,078
2024-01-12	6.830	6.970	6.820	6.900	6.900	11,271,700
2024-01-11	6.790	6.870	6.740	6.830	6.830	9,626,766
2024-01-10	6.880	6.910	6.800	6.800	6.800	9,397,837
2024-01-09	6.900	6.940	6.850	6.910	6.910	9,466,900
2024-01-08	6.990	7.020	6.910	6.910	6.910	10,820,383
2024-01-05	7.060	7.090	6.980	7.010	7.010	13,117,200
2024-01-04	7.190	7.190	7.000	7.060	7.060	16,895,033
2024-01-03	7.070	7.230	7.060	7.150	7.150	30,125,003
2024-01-02	7.000	7.120	6.960	7.040	7.040	25,415,847
2023-12-29	6.860	6.940	6.790	6.930	6.930	11,028,808
2023-12-28	6.770	6.900	6.770	6.850	6.850	13,485,249
2023-12-27	6.630	6.820	6.630	6.810	6.810	8,966,874
2023-12-26	6.700	6.730	6.630	6.640	6.640	6,256,233
2023-12-25	6.780	6.800	6.690	6.710	6.710	7,332,820
2023-12-22	6.760	6.840	6.710	6.800	6.800	7,278,614
2023-12-21	6.700	6.790	6.650	6.770	6.770	6,040,400
2023-12-20	6.780	6.820	6.710	6.710	6.710	4,740,300
2023-12-19	6.810	6.850	6.750	6.780	6.780	6,017,808
2023-12-18	6.920	6.950	6.820	6.850	6.850	7,182,599
2023-12-15	6.920	6.960	6.880	6.890	6.890	5,102,002
2023-12-14	6.970	7.010	6.900	6.920	6.920	6,805,690
2023-12-13	6.960	7.030	6.920	6.950	6.950	11,085,953
2023-12-12	6.830	6.950	6.820	6.950	6.950	9,861,420
2023-12-11	6.670	6.860	6.600	6.840	6.840	14,430,064
2023-12-08	6.770	6.780	6.650	6.700	6.700	20,138,800
2023-12-07	6.840	6.840	6.730	6.760	6.760	13,265,444
2023-12-06	6.850	6.860	6.780	6.830	6.830	8,659,762
2023-12-05	6.930	6.950	6.870	6.880	6.880	6,289,800
2023-12-04	6.960	6.980	6.910	6.940	6.940	5,668,709
2023-12-01	6.850	6.950	6.840	6.930	6.930	7,345,895
2023-11-30	6.890	6.910	6.830	6.850	6.850	5,354,600
2023-11-29	6.970	6.990	6.880	6.880	6.880	5,113,460
2023-11-28	6.910	6.980	6.870	6.960	6.960	4,996,678
2023-11-27	6.980	7.000	6.880	6.930	6.930	7,666,658
2023-11-24	7.010	7.080	6.980	6.990	6.990	5,084,133
2023-11-23	6.990	7.050	6.950	7.040	7.040	6,435,583
2023-11-22	7.070	7.100	6.990	6.990	6.990	7,613,256
2023-11-21	7.080	7.120	7.060	7.070	7.070	7,083,982
2023-11-20	7.050	7.080	7.010	7.080	7.080	5,710,091
2023-11-17	7.050	7.060	7.020	7.050	7.050	4,071,200
2023-11-16	7.080	7.100	7.040	7.060	7.060	4,822,100
2023-11-15	7.140	7.160	7.050	7.080	7.080	6,507,600
2023-11-14	7.050	7.120	7.050	7.090	7.090	6,428,666
2023-11-13	6.980	7.060	6.960	7.050	7.050	6,768,466
2023-11-10	6.980	7.000	6.920	6.980	6.980	6,022,822
2023-11-09	6.960	7.060	6.950	6.980	6.980	5,808,233
2023-11-08	7.050	7.060	6.980	7.000	7.000	7,086,942
2023-11-07	7.100	7.100	7.040	7.060	7.060	6,797,356
2023-11-06	7.050	7.100	7.040	7.100	7.100	7,487,767
2023-11-03	7.000	7.060	6.990	7.030	7.030	6,831,400
2023-11-02	7.040	7.150	7.010	7.020	7.020	11,775,623

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.