China Nuclear Engineering Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 9.680 | 9.960 | 9.620 | 9.890 | 9.890 | 63,943,850 |
| 2025-07-23 | 10.520 | 10.690 | 9.800 | 9.860 | 9.860 | 122,828,869 |
| 2025-07-22 | 9.680 | 10.080 | 9.550 | 9.880 | 9.880 | 81,555,553 |
| 2025-07-21 | 9.400 | 9.680 | 9.370 | 9.680 | 9.680 | 53,780,551 |
| 2025-07-18 | 9.340 | 9.340 | 9.280 | 9.290 | 9.290 | 18,868,728 |
| 2025-07-17 | 9.300 | 9.330 | 9.260 | 9.330 | 9.330 | 24,086,403 |
| 2025-07-16 | 9.410 | 9.460 | 9.250 | 9.320 | 9.320 | 33,016,900 |
| 2025-07-15 | 9.560 | 9.650 | 9.370 | 9.390 | 9.390 | 48,171,384 |
| 2025-07-14 | 9.430 | 9.860 | 9.430 | 9.690 | 9.690 | 80,502,343 |
| 2025-07-11 | 9.160 | 9.340 | 9.160 | 9.270 | 9.270 | 29,477,463 |
| 2025-07-10 | 9.160 | 9.200 | 9.130 | 9.200 | 9.200 | 18,290,134 |
| 2025-07-09 | 9.190 | 9.270 | 9.150 | 9.180 | 9.180 | 24,588,900 |
| 2025-07-08 | 9.180 | 9.200 | 9.090 | 9.190 | 9.190 | 20,404,794 |
| 2025-07-07 | 9.150 | 9.190 | 9.130 | 9.180 | 9.180 | 13,429,399 |
| 2025-07-04 | 9.160 | 9.210 | 9.110 | 9.150 | 9.150 | 17,157,909 |
| 2025-07-03 | 9.190 | 9.230 | 9.120 | 9.160 | 9.160 | 18,258,300 |
| 2025-07-02 | 9.190 | 9.280 | 9.160 | 9.190 | 9.190 | 25,946,949 |
| 2025-07-01 | 9.180 | 9.230 | 9.140 | 9.200 | 9.200 | 21,420,367 |
| 2025-06-30 | 9.100 | 9.210 | 9.090 | 9.190 | 9.190 | 26,955,909 |
| 2025-06-27 | 9.060 | 9.140 | 9.030 | 9.080 | 9.080 | 20,507,600 |
| 2025-06-26 | 9.110 | 9.190 | 9.060 | 9.080 | 9.080 | 21,803,113 |
| 2025-06-25 | 8.990 | 9.150 | 8.980 | 9.130 | 9.130 | 29,581,104 |
| 2025-06-24 | 8.970 | 9.020 | 8.950 | 9.000 | 9.000 | 21,312,771 |
| 2025-06-23 | 8.890 | 9.050 | 8.820 | 8.980 | 8.980 | 23,093,926 |
| 2025-06-20 | 8.920 | 8.990 | 8.880 | 8.880 | 8.880 | 18,482,896 |
| 2025-06-19 | 9.150 | 9.160 | 8.890 | 8.950 | 8.950 | 37,829,930 |
| 2025-06-18 | 9.190 | 9.250 | 9.140 | 9.180 | 9.180 | 27,992,728 |
| 2025-06-17 | 9.030 | 9.330 | 9.010 | 9.200 | 9.200 | 53,600,034 |
| 2025-06-16 | 8.960 | 9.030 | 8.920 | 9.020 | 9.020 | 20,655,200 |
| 2025-06-13 | 9.000 | 9.230 | 8.970 | 8.980 | 8.980 | 38,916,944 |
| 2025-06-12 | 8.950 | 9.080 | 8.850 | 9.010 | 9.010 | 24,568,500 |
| 2025-06-11 | 8.940 | 8.980 | 8.920 | 8.970 | 8.970 | 16,800,200 |
| 2025-06-10 | 9.060 | 9.080 | 8.870 | 8.950 | 8.950 | 29,546,900 |
| 2025-06-09 | 9.050 | 9.140 | 8.970 | 9.060 | 9.060 | 33,033,900 |
| 2025-06-06 | 8.980 | 9.050 | 8.960 | 9.010 | 9.010 | 18,309,530 |
| 2025-06-05 | 9.010 | 9.070 | 8.970 | 9.010 | 9.010 | 21,761,682 |
| 2025-06-04 | 9.060 | 9.130 | 9.010 | 9.030 | 9.030 | 28,815,649 |
| 2025-06-03 | 9.060 | 9.070 | 8.950 | 9.020 | 9.020 | 27,497,700 |
| 2025-05-30 | 9.240 | 9.290 | 9.060 | 9.080 | 9.080 | 35,382,200 |
| 2025-05-29 | 9.190 | 9.430 | 9.190 | 9.300 | 9.300 | 49,540,462 |
| 2025-05-28 | 9.200 | 9.390 | 9.190 | 9.240 | 9.240 | 52,358,101 |
| 2025-05-27 | 9.300 | 9.480 | 9.110 | 9.250 | 9.250 | 69,941,304 |
| 2025-05-26 | 8.980 | 9.470 | 8.920 | 9.360 | 9.360 | 116,517,505 |
| 2025-05-23 | 8.960 | 8.960 | 8.780 | 8.780 | 8.780 | 36,471,993 |
| 2025-05-22 | 8.910 | 8.920 | 8.760 | 8.760 | 8.760 | 21,797,810 |
| 2025-05-21 | 8.990 | 9.010 | 8.890 | 8.930 | 8.930 | 19,039,304 |
| 2025-05-20 | 9.000 | 9.130 | 8.940 | 8.960 | 8.960 | 25,469,300 |
| 2025-05-19 | 8.920 | 9.050 | 8.870 | 9.020 | 9.020 | 23,824,666 |
| 2025-05-16 | 8.850 | 9.160 | 8.850 | 8.920 | 8.920 | 35,088,337 |
| 2025-05-15 | 9.040 | 9.040 | 8.850 | 8.860 | 8.860 | 24,628,700 |
| 2025-05-14 | 8.990 | 9.050 | 8.920 | 9.040 | 9.040 | 21,546,389 |
| 2025-05-13 | 9.070 | 9.120 | 8.960 | 9.000 | 9.000 | 20,451,792 |
| 2025-05-12 | 8.990 | 9.060 | 8.900 | 9.030 | 9.030 | 27,214,928 |
| 2025-05-09 | 9.040 | 9.050 | 8.900 | 8.910 | 8.910 | 17,564,505 |
| 2025-05-08 | 8.990 | 9.050 | 8.960 | 9.000 | 9.000 | 22,818,483 |
| 2025-05-07 | 9.000 | 9.070 | 8.910 | 8.980 | 8.980 | 37,147,776 |
| 2025-05-06 | 8.560 | 8.990 | 8.560 | 8.980 | 8.980 | 62,641,734 |
| 2025-04-30 | 8.630 | 8.650 | 8.480 | 8.520 | 8.520 | 33,635,645 |
| 2025-04-29 | 8.710 | 8.770 | 8.590 | 8.620 | 8.620 | 39,065,750 |
| 2025-04-28 | 9.230 | 9.350 | 8.820 | 8.820 | 8.820 | 94,972,524 |
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.