China Nuclear Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	6.990	7.090	6.970	7.060	7.060	9,472,003
2023-10-31	6.970	7.010	6.940	6.980	6.980	7,850,501
2023-10-30	6.920	7.010	6.920	6.960	6.960	7,161,800
2023-10-27	6.870	6.980	6.870	6.960	6.960	8,271,100
2023-10-26	6.850	6.910	6.810	6.900	6.900	6,690,200
2023-10-25	6.840	6.900	6.840	6.880	6.880	10,650,004
2023-10-24	6.660	6.760	6.660	6.740	6.740	7,048,749
2023-10-23	6.830	6.860	6.630	6.660	6.660	10,548,300
2023-10-20	6.840	6.900	6.810	6.860	6.860	5,507,700
2023-10-19	6.850	6.900	6.830	6.840	6.840	7,266,900
2023-10-18	7.000	7.020	6.900	6.900	6.900	9,165,333
2023-10-17	6.970	7.040	6.960	7.020	7.020	6,153,876
2023-10-16	7.070	7.080	6.940	6.980	6.980	10,878,200
2023-10-13	7.100	7.100	7.040	7.060	7.060	6,134,400
2023-10-12	7.090	7.170	7.080	7.120	7.120	9,203,662
2023-10-11	7.080	7.120	7.040	7.060	7.060	7,558,000
2023-10-10	7.310	7.330	7.000	7.060	7.060	20,911,000
2023-10-09	7.310	7.330	7.240	7.300	7.300	6,501,923
2023-09-28	7.310	7.370	7.310	7.330	7.330	6,867,428
2023-09-27	7.280	7.330	7.260	7.300	7.300	5,352,065
2023-09-26	7.270	7.300	7.240	7.260	7.260	5,095,430
2023-09-25	7.350	7.380	7.280	7.300	7.300	6,515,019
2023-09-22	7.280	7.370	7.200	7.370	7.370	9,267,007
2023-09-21	7.370	7.400	7.280	7.290	7.290	6,952,300
2023-09-20	7.400	7.420	7.380	7.380	7.380	4,426,200
2023-09-19	7.430	7.430	7.390	7.400	7.400	4,796,746
2023-09-18	7.440	7.450	7.360	7.430	7.430	6,090,981
2023-09-15	7.440	7.480	7.400	7.440	7.440	7,702,334
2023-09-14	7.410	7.440	7.390	7.430	7.430	5,156,234
2023-09-13	7.450	7.480	7.390	7.420	7.420	6,242,300
2023-09-12	7.460	7.520	7.440	7.470	7.470	8,347,900
2023-09-11	7.350	7.460	7.340	7.450	7.450	9,300,200
2023-09-08	7.380	7.410	7.300	7.330	7.330	10,611,560
2023-09-07	7.520	7.520	7.400	7.410	7.410	10,230,800
2023-09-06	7.450	7.560	7.410	7.520	7.520	11,475,804
2023-09-05	7.480	7.480	7.430	7.460	7.460	7,655,146
2023-09-04	7.410	7.490	7.400	7.490	7.490	14,986,525
2023-09-01	7.350	7.420	7.330	7.390	7.390	12,253,844
2023-08-31	7.380	7.440	7.310	7.330	7.330	14,051,340
2023-08-30	7.600	7.610	7.350	7.400	7.400	23,086,349
2023-08-29	7.530	7.580	7.410	7.510	7.510	26,332,033
2023-08-28	7.690	7.770	7.510	7.590	7.590	27,409,540
2023-08-25	7.320	7.450	7.280	7.350	7.350	12,437,000
2023-08-24	7.640	7.670	7.320	7.330	7.330	25,516,500
2023-08-23	7.700	7.730	7.630	7.630	7.630	8,351,000
2023-08-22	7.670	7.750	7.640	7.720	7.720	11,844,100
2023-08-21	7.720	7.810	7.650	7.650	7.650	13,449,193
2023-08-18	7.800	7.860	7.750	7.750	7.750	10,989,863
2023-08-17	7.770	7.830	7.740	7.820	7.820	12,306,200
2023-08-16	7.850	7.870	7.780	7.790	7.790	7,155,600
2023-08-15	7.880	7.890	7.790	7.850	7.850	8,415,263
2023-08-14	7.800	7.920	7.730	7.890	7.890	17,413,209
2023-08-11	8.070	8.080	7.880	7.880	7.880	15,015,424
2023-08-10	8.090	8.110	8.040	8.060	8.060	8,810,134
2023-08-09	8.100	8.130	8.050	8.070	8.070	12,452,069
2023-08-08	8.130	8.180	8.100	8.130	8.130	11,452,100
2023-08-07	8.200	8.220	8.120	8.160	8.160	13,032,939
2023-08-04	8.190	8.250	8.170	8.180	8.180	15,380,076
2023-08-03	8.160	8.220	8.100	8.190	8.190	15,786,517
2023-08-02	8.140	8.260	8.130	8.170	8.170	27,720,127

← NewerPage 13 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.