China Nuclear Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	7.520	7.730	7.520	7.710	7.634	15,256,001
2022-11-03	7.590	7.620	7.510	7.580	7.505	10,387,470
2022-11-02	7.610	7.670	7.580	7.640	7.564	13,649,015
2022-11-01	7.460	7.620	7.410	7.620	7.544	18,858,080
2022-10-31	7.630	7.660	7.380	7.460	7.386	19,200,300
2022-10-28	7.900	7.910	7.570	7.630	7.554	18,638,831
2022-10-27	7.920	7.980	7.850	7.960	7.881	10,272,098
2022-10-26	7.910	8.050	7.890	7.890	7.812	12,428,933
2022-10-25	7.860	8.010	7.830	7.910	7.832	10,635,253
2022-10-24	8.030	8.150	7.930	7.960	7.881	12,529,314
2022-10-21	7.880	8.050	7.850	7.980	7.901	11,325,172
2022-10-20	7.870	7.970	7.790	7.870	7.792	10,059,300
2022-10-19	7.920	8.000	7.880	7.900	7.822	7,561,800
2022-10-18	8.050	8.060	7.930	7.950	7.871	9,853,779
2022-10-17	7.960	8.050	7.930	8.010	7.931	12,567,245
2022-10-14	7.960	8.050	7.940	8.030	7.950	12,736,933
2022-10-13	7.890	8.000	7.840	7.920	7.841	9,035,579
2022-10-12	7.850	7.940	7.700	7.940	7.861	10,737,182
2022-10-11	7.690	7.970	7.660	7.870	7.792	11,179,084
2022-10-10	7.710	7.890	7.660	7.690	7.614	12,010,079
2022-09-30	7.770	7.820	7.690	7.700	7.624	10,391,000
2022-09-29	7.860	7.910	7.720	7.800	7.723	10,771,248
2022-09-28	8.040	8.080	7.780	7.820	7.742	12,554,774
2022-09-27	7.970	8.140	7.900	8.070	7.990	10,910,132
2022-09-26	8.290	8.300	7.960	7.980	7.901	14,950,826
2022-09-23	8.310	8.520	8.260	8.340	8.257	16,971,878
2022-09-22	8.320	8.430	8.290	8.310	8.228	12,084,045
2022-09-21	8.270	8.420	8.150	8.380	8.297	14,469,886
2022-09-20	8.330	8.490	8.250	8.300	8.218	16,759,609
2022-09-19	8.350	8.460	8.240	8.290	8.208	17,083,910
2022-09-16	8.700	8.760	8.390	8.390	8.307	25,911,384
2022-09-15	9.080	9.300	8.650	8.700	8.614	51,688,299
2022-09-14	8.880	8.950	8.750	8.850	8.762	18,391,160
2022-09-13	8.840	9.180	8.840	8.950	8.861	32,944,512
2022-09-09	8.950	9.010	8.800	8.860	8.772	19,323,612
2022-09-08	8.930	9.030	8.830	8.910	8.822	19,070,217
2022-09-07	8.850	9.010	8.770	8.980	8.891	22,655,741
2022-09-06	8.700	8.900	8.630	8.890	8.802	26,414,038
2022-09-05	8.560	8.730	8.520	8.670	8.584	21,545,223
2022-09-02	8.510	8.590	8.410	8.570	8.485	17,044,320
2022-09-01	8.530	8.590	8.410	8.500	8.416	20,183,319
2022-08-31	8.450	8.590	8.360	8.480	8.396	27,390,193
2022-08-30	8.270	8.630	8.250	8.520	8.435	36,251,688
2022-08-29	7.900	8.220	7.860	8.180	8.099	15,223,300
2022-08-26	8.050	8.050	7.930	7.960	7.881	6,734,570
2022-08-25	7.940	8.030	7.900	7.990	7.911	8,756,559
2022-08-24	8.150	8.150	7.900	7.910	7.832	11,603,010
2022-08-23	8.180	8.180	8.100	8.140	8.059	8,280,707
2022-08-22	8.110	8.220	8.090	8.210	8.129	11,388,000
2022-08-19	8.060	8.180	8.030	8.120	8.039	9,164,600
2022-08-18	8.150	8.160	8.030	8.060	7.980	7,148,057
2022-08-17	8.140	8.180	8.100	8.150	8.069	7,339,000
2022-08-16	8.060	8.140	8.020	8.110	8.030	10,187,289
2022-08-15	8.020	8.120	8.000	8.040	7.960	7,741,937
2022-08-12	7.990	8.050	7.950	8.050	7.970	8,168,009
2022-08-11	7.860	7.980	7.850	7.980	7.901	11,395,431
2022-08-10	7.890	7.890	7.810	7.870	7.792	6,133,833
2022-08-09	7.960	7.980	7.830	7.890	7.812	9,051,773
2022-08-08	7.940	8.040	7.910	7.950	7.871	7,010,200
2022-08-05	7.920	7.990	7.860	7.960	7.881	6,708,428

← NewerPage 17 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.