China Nuclear Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	7.880	7.950	7.840	7.900	7.822	8,013,681
2023-02-03	7.980	7.980	7.850	7.900	7.822	14,252,871
2023-02-02	8.020	8.050	7.970	7.980	7.901	10,328,639
2023-02-01	7.940	8.020	7.910	8.020	7.940	13,813,490
2023-01-31	7.880	8.020	7.860	7.940	7.861	11,092,309
2023-01-30	7.970	7.980	7.880	7.880	7.802	15,469,981
2023-01-20	7.800	7.940	7.790	7.910	7.832	11,929,000
2023-01-19	7.770	7.810	7.710	7.800	7.723	9,053,679
2023-01-18	7.750	7.800	7.740	7.780	7.703	6,312,600
2023-01-17	7.760	7.810	7.710	7.750	7.673	8,446,718
2023-01-16	7.700	7.790	7.670	7.760	7.683	11,329,537
2023-01-13	7.660	7.720	7.630	7.700	7.624	6,999,590
2023-01-12	7.610	7.650	7.610	7.630	7.554	4,997,600
2023-01-11	7.650	7.700	7.600	7.620	7.544	8,546,100
2023-01-10	7.740	7.750	7.670	7.670	7.594	6,570,500
2023-01-09	7.730	7.760	7.710	7.730	7.653	7,052,800
2023-01-06	7.700	7.760	7.680	7.720	7.643	9,092,674
2023-01-05	7.700	7.760	7.690	7.720	7.643	8,094,800
2023-01-04	7.690	7.720	7.670	7.690	7.614	7,344,966
2023-01-03	7.600	7.700	7.590	7.700	7.624	7,868,832
2022-12-30	7.610	7.630	7.570	7.600	7.525	6,783,542
2022-12-29	7.620	7.620	7.560	7.570	7.495	5,982,228
2022-12-28	7.650	7.720	7.610	7.630	7.554	7,081,709
2022-12-27	7.660	7.710	7.630	7.680	7.604	6,982,300
2022-12-26	7.600	7.680	7.600	7.630	7.554	9,333,812
2022-12-23	7.540	7.630	7.520	7.610	7.535	8,171,843
2022-12-22	7.700	7.720	7.560	7.570	7.495	9,734,030
2022-12-21	7.710	7.740	7.600	7.650	7.574	9,021,098
2022-12-20	7.700	7.790	7.700	7.710	7.634	9,564,022
2022-12-19	8.050	8.070	7.700	7.740	7.663	20,996,200
2022-12-16	8.000	8.100	7.990	8.040	7.960	14,249,381
2022-12-15	8.070	8.100	8.010	8.050	7.970	11,451,471
2022-12-14	8.260	8.260	8.040	8.050	7.970	22,600,456
2022-12-13	8.110	8.280	8.070	8.260	8.178	32,977,525
2022-12-12	8.110	8.190	7.990	8.010	7.931	18,423,774
2022-12-09	8.280	8.290	8.100	8.150	8.069	18,657,791
2022-12-08	8.270	8.300	8.200	8.270	8.188	14,563,246
2022-12-07	8.340	8.380	8.220	8.270	8.188	18,930,900
2022-12-06	8.390	8.450	8.320	8.340	8.257	25,888,658
2022-12-05	8.100	8.570	8.070	8.480	8.396	53,167,633
2022-12-02	8.060	8.080	7.960	8.020	7.940	14,004,125
2022-12-01	8.110	8.150	8.050	8.050	7.970	17,741,622
2022-11-30	8.110	8.160	8.040	8.070	7.990	15,538,298
2022-11-29	7.990	8.170	7.950	8.140	8.059	22,153,973
2022-11-28	7.970	8.060	7.860	7.990	7.911	19,755,739
2022-11-25	7.970	8.170	7.940	8.080	8.000	25,862,313
2022-11-24	8.130	8.180	7.950	7.980	7.901	33,336,036
2022-11-23	7.960	8.480	7.950	8.200	8.119	62,819,205
2022-11-22	7.700	8.350	7.660	8.010	7.931	51,311,580
2022-11-21	7.750	7.750	7.630	7.690	7.614	9,859,392
2022-11-18	7.860	7.880	7.750	7.760	7.683	11,265,100
2022-11-17	7.840	7.890	7.770	7.870	7.792	8,807,956
2022-11-16	7.910	7.950	7.830	7.850	7.772	11,484,674
2022-11-15	7.790	7.920	7.690	7.920	7.841	18,195,073
2022-11-14	7.740	7.830	7.730	7.770	7.693	14,539,673
2022-11-11	7.720	7.800	7.660	7.740	7.663	20,307,271
2022-11-10	7.670	7.670	7.570	7.630	7.554	11,063,519
2022-11-09	7.690	7.760	7.670	7.710	7.634	9,551,235
2022-11-08	7.730	7.740	7.660	7.700	7.624	8,775,599
2022-11-07	7.660	7.750	7.650	7.730	7.653	13,331,978

← NewerPage 16 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.