China Nuclear Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	7.920	7.940	7.800	7.910	7.832	9,428,606
2022-08-03	7.800	7.990	7.800	7.860	7.782	13,382,900
2022-08-02	7.960	7.970	7.680	7.830	7.752	17,286,568
2022-08-01	8.300	8.300	8.010	8.040	7.960	24,383,903
2022-07-29	8.410	8.470	8.310	8.310	8.228	9,499,064
2022-07-28	8.350	8.430	8.330	8.400	8.317	6,781,919
2022-07-27	8.360	8.390	8.310	8.320	8.237	7,750,000
2022-07-26	8.330	8.400	8.290	8.380	8.297	7,020,895
2022-07-25	8.460	8.550	8.350	8.350	8.267	8,631,800
2022-07-22	8.520	8.620	8.370	8.460	8.376	11,619,721
2022-07-21	8.660	8.670	8.530	8.550	8.465	10,656,251
2022-07-20	8.570	8.700	8.500	8.670	8.584	12,385,600
2022-07-19	8.570	8.620	8.450	8.540	8.455	10,093,243
2022-07-18	8.480	8.650	8.420	8.630	8.473	15,158,325
2022-07-15	8.690	8.690	8.470	8.480	8.326	14,529,159
2022-07-14	8.850	8.880	8.680	8.700	8.542	16,858,013
2022-07-13	8.870	8.920	8.760	8.860	8.699	17,773,923
2022-07-12	8.870	8.970	8.760	8.840	8.679	23,837,470
2022-07-11	8.830	8.900	8.700	8.890	8.728	21,814,180
2022-07-08	8.700	8.910	8.640	8.850	8.689	29,304,907
2022-07-07	8.590	8.740	8.510	8.670	8.512	20,058,374
2022-07-06	8.550	8.740	8.500	8.610	8.453	22,663,164
2022-07-05	8.460	8.570	8.450	8.560	8.404	16,233,589
2022-07-04	8.410	8.540	8.330	8.510	8.355	14,961,945
2022-07-01	8.390	8.540	8.390	8.400	8.247	14,418,646
2022-06-30	8.390	8.430	8.330	8.390	8.237	11,130,874
2022-06-29	8.400	8.570	8.380	8.390	8.237	17,946,810
2022-06-28	8.300	8.430	8.300	8.420	8.267	14,789,461
2022-06-27	8.420	8.460	8.330	8.380	8.228	13,548,395
2022-06-24	8.360	8.430	8.320	8.360	8.208	11,164,383
2022-06-23	8.260	8.360	8.210	8.350	8.198	11,337,407
2022-06-22	8.410	8.460	8.260	8.270	8.120	13,415,824
2022-06-21	8.490	8.560	8.370	8.410	8.257	13,670,911
2022-06-20	8.580	8.590	8.460	8.490	8.336	13,223,683
2022-06-17	8.600	8.600	8.360	8.550	8.395	19,807,097
2022-06-16	8.810	8.840	8.560	8.640	8.483	20,737,972
2022-06-15	8.610	8.960	8.570	8.800	8.640	30,029,057
2022-06-14	8.570	8.630	8.410	8.630	8.473	16,400,764
2022-06-13	8.750	8.870	8.550	8.650	8.493	20,838,129
2022-06-10	8.610	8.880	8.580	8.810	8.650	31,091,595
2022-06-09	8.500	8.760	8.430	8.700	8.542	36,673,029
2022-06-08	8.480	8.580	8.360	8.530	8.375	26,745,649
2022-06-07	8.530	8.550	8.400	8.480	8.326	17,553,836
2022-06-06	8.420	8.550	8.380	8.530	8.375	17,858,643
2022-06-02	8.430	8.550	8.400	8.470	8.316	15,628,252
2022-06-01	8.470	8.530	8.340	8.470	8.316	18,863,533
2022-05-31	8.500	8.530	8.370	8.500	8.345	16,217,920
2022-05-30	8.400	8.550	8.360	8.490	8.336	17,063,106
2022-05-27	8.490	8.510	8.330	8.400	8.247	15,864,051
2022-05-26	8.230	8.550	8.220	8.460	8.306	27,640,072
2022-05-25	7.990	8.230	7.930	8.210	8.061	16,990,457
2022-05-24	8.540	8.540	7.980	8.000	7.855	27,067,756
2022-05-23	8.640	8.660	8.500	8.530	8.375	15,762,055
2022-05-20	8.380	8.750	8.360	8.640	8.483	29,490,403
2022-05-19	8.160	8.400	8.120	8.380	8.228	14,822,178
2022-05-18	8.370	8.430	8.280	8.330	8.179	18,067,462
2022-05-17	8.280	8.500	8.080	8.470	8.316	24,921,580
2022-05-16	8.350	8.390	8.270	8.340	8.188	14,455,111
2022-05-13	8.390	8.390	8.230	8.340	8.188	13,306,007
2022-05-12	8.380	8.460	8.170	8.400	8.247	20,917,604

← NewerPage 18 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.