China Nuclear Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	8.320	8.360	8.090	8.140	8.140	59,118,284
2023-07-31	8.170	8.280	8.150	8.200	8.200	22,700,209
2023-07-28	8.080	8.150	7.990	8.140	8.140	19,155,869
2023-07-27	7.950	8.120	7.950	8.050	8.050	20,441,065
2023-07-26	7.900	7.980	7.890	7.950	7.950	15,647,304
2023-07-25	7.990	7.990	7.930	7.960	7.881	16,389,597
2023-07-24	7.830	7.970	7.800	7.910	7.832	16,659,452
2023-07-21	7.820	7.840	7.790	7.830	7.752	7,781,834
2023-07-20	7.850	7.870	7.800	7.820	7.742	10,748,745
2023-07-19	7.860	7.860	7.810	7.850	7.772	8,534,500
2023-07-18	7.860	7.880	7.820	7.860	7.782	10,549,465
2023-07-17	7.860	7.870	7.810	7.860	7.782	10,897,220
2023-07-14	7.900	7.910	7.860	7.890	7.812	18,035,246
2023-07-13	7.880	7.920	7.850	7.890	7.812	19,633,457
2023-07-12	7.860	7.910	7.820	7.860	7.782	33,801,458
2023-07-11	8.300	8.300	7.690	7.930	7.851	90,188,011
2023-07-10	8.440	8.520	8.390	8.430	8.346	10,348,782
2023-07-07	8.400	8.500	8.380	8.480	8.396	8,991,547
2023-07-06	8.450	8.500	8.360	8.440	8.356	9,391,769
2023-07-05	8.510	8.560	8.460	8.480	8.396	8,688,001
2023-07-04	8.510	8.520	8.430	8.510	8.426	8,727,701
2023-07-03	8.450	8.540	8.420	8.520	8.435	10,491,516
2023-06-30	8.410	8.510	8.370	8.450	8.366	8,367,216
2023-06-29	8.410	8.440	8.360	8.390	8.307	6,620,501
2023-06-28	8.330	8.420	8.290	8.410	8.327	8,992,800
2023-06-27	8.210	8.350	8.190	8.330	8.247	10,564,396
2023-06-26	8.300	8.350	8.190	8.200	8.119	10,040,600
2023-06-21	8.390	8.470	8.300	8.320	8.237	10,115,893
2023-06-20	8.420	8.490	8.390	8.400	8.317	11,292,641
2023-06-19	8.490	8.530	8.380	8.470	8.386	10,723,325
2023-06-16	8.380	8.600	8.380	8.500	8.416	15,940,654
2023-06-15	8.260	8.360	8.250	8.350	8.267	8,204,007
2023-06-14	8.350	8.430	8.280	8.290	8.208	8,411,827
2023-06-13	8.330	8.410	8.270	8.350	8.267	10,637,071
2023-06-12	8.480	8.480	8.340	8.380	8.297	10,514,068
2023-06-09	8.330	8.510	8.280	8.480	8.396	16,898,670
2023-06-08	8.150	8.340	8.140	8.340	8.257	13,426,400
2023-06-07	8.250	8.290	8.130	8.170	8.089	12,705,263
2023-06-06	8.350	8.410	8.230	8.260	8.178	11,167,433
2023-06-05	8.440	8.480	8.300	8.310	8.228	16,677,968
2023-06-02	8.400	8.480	8.400	8.440	8.356	10,837,694
2023-06-01	8.530	8.580	8.430	8.450	8.366	13,215,599
2023-05-31	8.500	8.610	8.490	8.530	8.445	11,629,803
2023-05-30	8.470	8.640	8.420	8.560	8.475	17,735,237
2023-05-29	8.400	8.530	8.360	8.480	8.396	19,804,117
2023-05-26	8.310	8.410	8.230	8.390	8.307	14,645,300
2023-05-25	8.290	8.370	8.220	8.340	8.257	14,645,361
2023-05-24	8.460	8.490	8.300	8.330	8.247	21,387,333
2023-05-23	8.760	8.780	8.470	8.470	8.386	25,797,407
2023-05-22	8.700	8.870	8.650	8.740	8.653	16,619,582
2023-05-19	8.960	8.990	8.730	8.750	8.663	23,332,932
2023-05-18	8.970	9.040	8.860	9.010	8.921	24,845,498
2023-05-17	8.900	9.000	8.710	8.900	8.812	20,369,236
2023-05-16	9.010	9.140	8.900	8.940	8.851	20,655,619
2023-05-15	9.010	9.050	8.760	9.000	8.911	28,139,699
2023-05-12	9.120	9.330	9.000	9.010	8.921	28,552,975
2023-05-11	9.300	9.330	9.100	9.160	9.069	30,595,512
2023-05-10	9.310	9.640	9.280	9.380	9.287	43,548,217
2023-05-09	9.310	9.740	9.310	9.410	9.317	64,337,222
2023-05-08	9.230	9.470	9.120	9.310	9.218	49,217,728

← NewerPage 14 of 21 · 1,219 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.