China Nuclear Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	9.170	9.330	9.100	9.280	9.111	28,942,478
2022-02-08	9.010	9.230	8.860	9.220	9.052	33,291,501
2022-02-07	8.610	9.060	8.600	8.970	8.807	32,780,113
2022-01-28	8.720	8.780	8.330	8.430	8.277	24,367,569
2022-01-27	8.740	8.960	8.640	8.680	8.522	20,960,793
2022-01-26	8.710	8.860	8.680	8.790	8.630	16,518,532
2022-01-25	9.020	9.020	8.690	8.720	8.561	19,330,567
2022-01-24	8.750	9.110	8.720	9.020	8.856	19,764,656
2022-01-21	9.150	9.170	8.880	8.890	8.728	25,796,044
2022-01-20	9.110	9.420	8.960	9.260	9.092	32,437,316
2022-01-19	9.120	9.230	9.060	9.140	8.974	21,880,910
2022-01-18	8.900	9.280	8.810	9.150	8.984	33,593,382
2022-01-17	8.910	9.010	8.880	8.930	8.768	17,378,594
2022-01-14	9.110	9.240	8.920	8.920	8.758	25,506,643
2022-01-13	9.470	9.470	9.110	9.140	8.974	30,555,807
2022-01-12	9.560	9.660	9.300	9.490	9.317	28,508,997
2022-01-11	9.510	9.770	9.510	9.550	9.376	32,382,659
2022-01-10	9.460	9.790	9.440	9.540	9.367	32,575,328
2022-01-07	9.590	9.870	9.420	9.450	9.278	32,646,510
2022-01-06	9.330	9.720	9.210	9.620	9.445	38,895,314
2022-01-05	9.900	9.900	9.310	9.360	9.190	40,170,029
2022-01-04	10.000	10.220	9.840	9.930	9.749	31,849,466
2021-12-31	10.020	10.300	9.920	9.970	9.789	27,015,084
2021-12-30	9.900	10.130	9.820	10.020	9.838	23,320,236
2021-12-29	10.020	10.160	9.830	9.900	9.720	27,429,801
2021-12-28	10.350	10.410	9.870	10.000	9.818	36,272,665
2021-12-27	10.200	10.840	10.180	10.360	10.172	39,165,533
2021-12-24	10.400	10.900	10.310	10.350	10.162	41,134,882
2021-12-23	10.380	10.600	10.320	10.510	10.319	31,920,619
2021-12-22	10.830	10.830	10.400	10.480	10.289	34,509,548
2021-12-21	10.700	10.910	10.550	10.830	10.633	37,378,196
2021-12-20	10.530	10.880	10.340	10.730	10.535	55,985,509
2021-12-17	10.370	11.100	10.230	10.670	10.476	70,361,902
2021-12-16	9.810	10.350	9.760	10.320	10.132	59,009,539
2021-12-15	9.680	9.980	9.620	9.810	9.632	30,959,965
2021-12-14	9.810	9.850	9.640	9.680	9.504	22,322,040
2021-12-13	9.600	10.130	9.600	9.890	9.710	44,188,000
2021-12-10	9.660	9.770	9.520	9.580	9.406	24,365,740
2021-12-09	9.780	9.900	9.630	9.670	9.494	37,471,770
2021-12-08	9.920	10.000	9.680	9.810	9.632	42,157,922
2021-12-07	10.140	10.170	9.710	10.000	9.818	39,465,008
2021-12-06	10.200	10.480	9.950	9.960	9.779	49,735,296
2021-12-03	9.970	10.450	9.800	10.290	10.103	57,667,216
2021-12-02	10.040	10.480	9.960	9.990	9.808	48,032,010
2021-12-01	9.920	10.170	9.810	10.070	9.887	35,091,874
2021-11-30	10.150	10.220	9.880	9.970	9.789	39,930,996
2021-11-29	9.120	10.160	9.050	10.040	9.857	76,704,639
2021-11-26	9.590	9.600	9.290	9.340	9.170	35,256,876
2021-11-25	9.290	9.820	9.140	9.590	9.416	58,516,281
2021-11-24	9.180	9.500	9.180	9.280	9.111	33,014,627
2021-11-23	9.100	9.450	9.080	9.280	9.111	43,814,355
2021-11-22	8.890	9.490	8.850	9.170	9.003	61,939,303
2021-11-19	8.480	8.640	8.400	8.630	8.473	17,470,903
2021-11-18	8.460	8.660	8.370	8.520	8.365	17,642,695
2021-11-17	8.400	8.540	8.330	8.500	8.345	16,530,169
2021-11-16	8.950	8.990	8.410	8.440	8.287	38,913,038
2021-11-15	9.190	9.190	8.970	9.000	8.836	19,184,744
2021-11-12	9.010	9.220	8.880	9.180	9.013	27,156,635
2021-11-11	9.070	9.140	8.960	9.010	8.846	22,322,531
2021-11-10	9.160	9.200	8.900	9.090	8.925	25,044,606

← NewerPage 20 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.