China Nuclear Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	8.510	8.590	8.330	8.340	8.188	29,336,730
2022-05-10	8.120	8.540	8.070	8.500	8.345	29,150,742
2022-05-09	8.010	8.270	8.010	8.200	8.051	19,836,502
2022-05-06	8.100	8.250	8.000	8.030	7.884	25,070,749
2022-05-05	7.860	8.440	7.830	8.260	8.110	36,887,018
2022-04-29	7.570	7.900	7.570	7.870	7.727	28,784,205
2022-04-28	7.690	7.900	7.430	7.630	7.491	29,248,150
2022-04-27	7.390	7.830	7.380	7.770	7.629	32,793,865
2022-04-26	7.850	7.940	7.410	7.450	7.315	36,512,625
2022-04-25	8.080	8.240	7.810	7.820	7.678	38,108,574
2022-04-22	8.060	8.960	7.940	8.450	8.296	49,360,239
2022-04-21	9.010	9.180	8.300	8.340	8.188	75,924,719
2022-04-20	8.870	9.000	8.730	8.950	8.787	46,428,455
2022-04-19	8.330	9.060	8.330	8.890	8.728	62,132,380
2022-04-18	8.050	8.340	7.960	8.330	8.179	29,859,689
2022-04-15	8.130	8.350	8.050	8.100	7.953	24,806,287
2022-04-14	7.970	8.240	7.970	8.180	8.031	23,740,687
2022-04-13	8.020	8.070	7.910	7.950	7.805	15,870,344
2022-04-12	8.100	8.160	7.860	8.100	7.953	29,288,346
2022-04-11	8.250	8.450	8.100	8.210	8.061	42,472,354
2022-04-08	8.000	8.240	8.000	8.220	8.071	29,746,145
2022-04-07	8.050	8.180	7.950	7.960	7.815	16,837,760
2022-04-06	7.980	8.140	7.880	8.140	7.992	19,365,393
2022-04-01	7.960	8.020	7.850	8.010	7.864	14,037,281
2022-03-31	8.070	8.130	7.930	7.970	7.825	16,109,145
2022-03-30	8.030	8.240	7.990	8.100	7.953	23,839,730
2022-03-29	7.880	8.100	7.850	7.920	7.776	15,395,282
2022-03-28	7.700	7.950	7.500	7.930	7.786	17,497,322
2022-03-25	7.870	7.900	7.760	7.760	7.619	12,108,827
2022-03-24	7.980	7.980	7.830	7.850	7.707	14,305,311
2022-03-23	8.030	8.110	7.970	8.020	7.874	14,778,361
2022-03-22	7.930	8.000	7.860	7.970	7.825	14,211,506
2022-03-21	7.930	8.000	7.800	7.910	7.766	15,803,178
2022-03-18	7.720	7.940	7.700	7.890	7.747	19,969,488
2022-03-17	7.970	8.060	7.730	7.750	7.609	28,655,034
2022-03-16	7.780	7.900	7.380	7.800	7.658	34,971,464
2022-03-15	8.480	8.480	7.690	7.690	7.550	49,700,263
2022-03-14	8.720	8.780	8.540	8.540	8.385	22,413,089
2022-03-11	8.900	8.910	8.580	8.850	8.689	31,874,746
2022-03-10	8.900	9.120	8.810	9.100	8.935	31,561,251
2022-03-09	8.700	9.030	8.420	8.780	8.620	37,811,363
2022-03-08	9.130	9.140	8.650	8.660	8.503	26,428,543
2022-03-07	9.270	9.400	9.020	9.080	8.915	27,994,302
2022-03-04	9.360	9.380	9.220	9.270	9.101	20,622,840
2022-03-03	9.170	9.480	9.160	9.350	9.180	39,415,228
2022-03-02	9.080	9.200	9.030	9.150	8.984	18,949,338
2022-03-01	9.020	9.220	8.980	9.130	8.964	21,941,201
2022-02-28	8.900	9.060	8.850	9.020	8.856	18,701,681
2022-02-25	8.680	8.930	8.680	8.910	8.748	22,359,157
2022-02-24	8.900	8.940	8.550	8.650	8.493	27,629,153
2022-02-23	8.890	8.980	8.880	8.960	8.797	13,728,862
2022-02-22	9.200	9.200	8.870	8.910	8.748	26,126,022
2022-02-21	9.290	9.330	9.140	9.240	9.072	21,037,194
2022-02-18	9.120	9.350	9.000	9.330	9.160	22,280,439
2022-02-17	9.240	9.290	9.120	9.190	9.023	18,972,438
2022-02-16	9.120	9.380	9.090	9.250	9.082	21,459,914
2022-02-15	9.100	9.290	8.940	9.030	8.866	32,570,219
2022-02-14	9.160	9.270	9.080	9.120	8.954	20,349,766
2022-02-11	9.390	9.490	9.180	9.210	9.043	27,170,560
2022-02-10	9.280	9.470	9.170	9.420	9.249	29,842,365

← NewerPage 19 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.