China Nuclear Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	9.280	9.390	9.130	9.200	9.109	35,463,786
2023-05-04	8.810	9.480	8.800	9.280	9.188	68,286,900
2023-04-28	8.610	8.750	8.530	8.730	8.643	19,275,394
2023-04-27	8.480	8.680	8.410	8.620	8.534	17,203,700
2023-04-26	8.520	8.550	8.370	8.450	8.366	14,694,184
2023-04-25	8.570	8.650	8.360	8.530	8.445	14,639,368
2023-04-24	8.580	8.690	8.510	8.580	8.495	17,151,014
2023-04-21	8.770	8.870	8.570	8.570	8.485	27,477,060
2023-04-20	8.670	8.840	8.620	8.800	8.713	20,899,358
2023-04-19	8.690	8.830	8.660	8.670	8.584	16,246,133
2023-04-18	8.830	8.860	8.710	8.750	8.663	15,563,385
2023-04-17	8.750	8.920	8.670	8.830	8.742	27,217,436
2023-04-14	8.640	8.770	8.600	8.740	8.653	19,249,581
2023-04-13	8.660	8.780	8.550	8.640	8.554	18,052,349
2023-04-12	8.610	8.800	8.520	8.630	8.544	21,990,314
2023-04-11	8.480	8.600	8.340	8.590	8.505	17,944,925
2023-04-10	8.410	8.570	8.410	8.460	8.376	15,002,137
2023-04-07	8.500	8.530	8.390	8.420	8.336	12,882,700
2023-04-06	8.510	8.550	8.440	8.490	8.406	14,615,900
2023-04-04	8.280	8.560	8.270	8.520	8.435	32,224,609
2023-04-03	8.240	8.360	8.220	8.310	8.228	14,667,564
2023-03-31	8.180	8.270	8.170	8.240	8.158	10,696,264
2023-03-30	8.170	8.240	8.100	8.210	8.129	12,833,134
2023-03-29	8.270	8.280	8.130	8.160	8.079	15,646,333
2023-03-28	8.290	8.380	8.250	8.250	8.168	12,788,290
2023-03-27	8.350	8.410	8.240	8.290	8.208	17,317,494
2023-03-24	8.570	8.580	8.350	8.350	8.267	22,883,332
2023-03-23	8.510	8.590	8.430	8.570	8.485	19,742,903
2023-03-22	8.500	8.620	8.410	8.510	8.426	19,032,024
2023-03-21	8.610	8.660	8.410	8.490	8.406	31,318,144
2023-03-20	8.580	8.880	8.540	8.560	8.475	49,376,108
2023-03-17	8.460	8.690	8.430	8.580	8.495	39,975,380
2023-03-16	8.520	8.580	8.370	8.430	8.346	25,177,396
2023-03-15	8.230	8.770	8.210	8.600	8.515	41,273,482
2023-03-14	8.250	8.370	8.190	8.230	8.148	20,733,125
2023-03-13	8.080	8.310	8.080	8.290	8.208	23,447,217
2023-03-10	8.190	8.230	8.090	8.100	8.020	24,125,269
2023-03-09	8.310	8.340	8.230	8.250	8.168	15,598,379
2023-03-08	8.360	8.390	8.240	8.310	8.228	19,680,286
2023-03-07	8.370	8.610	8.290	8.320	8.237	44,192,211
2023-03-06	8.490	8.550	8.340	8.360	8.277	32,076,167
2023-03-03	8.210	8.470	8.180	8.440	8.356	36,420,359
2023-03-02	8.130	8.320	8.110	8.230	8.148	29,193,574
2023-03-01	8.070	8.160	8.040	8.140	8.059	17,644,833
2023-02-28	7.990	8.060	7.960	8.060	7.980	9,170,400
2023-02-27	8.120	8.130	7.980	7.990	7.911	12,051,609
2023-02-24	8.070	8.080	8.010	8.030	7.950	8,388,000
2023-02-23	8.130	8.140	8.010	8.040	7.960	10,743,272
2023-02-22	8.010	8.150	7.990	8.070	7.990	16,363,150
2023-02-21	7.990	8.050	7.970	8.050	7.970	15,999,109
2023-02-20	7.800	8.000	7.780	7.980	7.901	14,566,424
2023-02-17	7.860	7.910	7.800	7.800	7.723	12,481,210
2023-02-16	7.980	8.050	7.840	7.880	7.802	19,873,719
2023-02-15	8.000	8.010	7.930	7.960	7.881	7,489,806
2023-02-14	8.030	8.030	7.950	8.000	7.921	12,322,712
2023-02-13	7.960	8.070	7.930	8.040	7.960	13,445,131
2023-02-10	7.960	7.990	7.910	7.960	7.881	7,260,500
2023-02-09	7.900	7.970	7.890	7.960	7.881	8,713,409
2023-02-08	8.020	8.020	7.910	7.920	7.841	7,966,700
2023-02-07	7.880	8.010	7.850	8.000	7.921	12,661,952

← NewerPage 15 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.