China Nuclear Engineering Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 8.070 | 8.080 | 7.990 | 8.050 | 8.050 | 8,992,318 |
| 2025-01-21 | 8.070 | 8.170 | 8.060 | 8.090 | 8.090 | 12,853,200 |
| 2025-01-20 | 8.100 | 8.190 | 8.010 | 8.040 | 8.040 | 15,744,000 |
| 2025-01-17 | 8.000 | 8.120 | 7.950 | 8.060 | 8.060 | 13,551,682 |
| 2025-01-16 | 7.970 | 8.130 | 7.940 | 8.010 | 8.010 | 15,305,373 |
| 2025-01-15 | 8.090 | 8.090 | 7.950 | 7.970 | 7.970 | 14,508,532 |
| 2025-01-14 | 7.900 | 8.130 | 7.890 | 8.100 | 8.100 | 22,175,327 |
| 2025-01-13 | 7.950 | 7.990 | 7.840 | 7.880 | 7.880 | 15,167,300 |
| 2025-01-10 | 8.100 | 8.140 | 8.000 | 8.010 | 8.010 | 13,830,235 |
| 2025-01-09 | 8.240 | 8.240 | 8.080 | 8.100 | 8.100 | 14,748,633 |
| 2025-01-08 | 8.310 | 8.380 | 8.070 | 8.270 | 8.270 | 18,198,800 |
| 2025-01-07 | 8.370 | 8.400 | 8.180 | 8.350 | 8.350 | 17,468,862 |
| 2025-01-06 | 8.280 | 8.410 | 8.160 | 8.390 | 8.390 | 18,246,268 |
| 2025-01-03 | 8.560 | 8.660 | 8.260 | 8.310 | 8.310 | 26,952,666 |
| 2025-01-02 | 9.070 | 9.170 | 8.470 | 8.550 | 8.550 | 34,369,290 |
| 2024-12-31 | 9.320 | 9.420 | 9.020 | 9.040 | 9.040 | 38,679,552 |
| 2024-12-30 | 9.400 | 9.450 | 9.230 | 9.330 | 9.330 | 33,779,963 |
| 2024-12-27 | 9.010 | 9.270 | 9.010 | 9.260 | 9.260 | 34,519,059 |
| 2024-12-26 | 8.980 | 9.020 | 8.860 | 9.010 | 9.010 | 28,021,200 |
| 2024-12-25 | 8.740 | 9.020 | 8.660 | 9.010 | 9.010 | 46,530,521 |
| 2024-12-24 | 8.600 | 8.730 | 8.580 | 8.710 | 8.710 | 15,890,404 |
| 2024-12-23 | 8.520 | 8.700 | 8.500 | 8.600 | 8.600 | 21,312,881 |
| 2024-12-20 | 8.610 | 8.610 | 8.480 | 8.520 | 8.520 | 11,840,100 |
| 2024-12-19 | 8.490 | 8.600 | 8.440 | 8.580 | 8.580 | 9,618,900 |
| 2024-12-18 | 8.490 | 8.620 | 8.490 | 8.570 | 8.570 | 17,804,100 |
| 2024-12-17 | 8.550 | 8.560 | 8.360 | 8.390 | 8.390 | 15,030,046 |
| 2024-12-16 | 8.540 | 8.620 | 8.520 | 8.540 | 8.540 | 12,125,814 |
| 2024-12-13 | 8.710 | 8.710 | 8.510 | 8.530 | 8.530 | 19,105,258 |
| 2024-12-12 | 8.700 | 8.770 | 8.620 | 8.750 | 8.750 | 14,769,000 |
| 2024-12-11 | 8.640 | 8.700 | 8.630 | 8.690 | 8.690 | 14,622,140 |
| 2024-12-10 | 8.890 | 8.960 | 8.630 | 8.650 | 8.650 | 25,223,968 |
| 2024-12-09 | 8.790 | 8.840 | 8.660 | 8.710 | 8.710 | 14,023,528 |
| 2024-12-06 | 8.600 | 8.860 | 8.600 | 8.810 | 8.810 | 18,495,537 |
| 2024-12-05 | 8.680 | 8.700 | 8.590 | 8.630 | 8.630 | 14,683,165 |
| 2024-12-04 | 8.900 | 8.910 | 8.620 | 8.680 | 8.680 | 16,473,469 |
| 2024-12-03 | 8.880 | 8.970 | 8.800 | 8.890 | 8.890 | 15,583,815 |
| 2024-12-02 | 8.680 | 8.950 | 8.650 | 8.860 | 8.860 | 22,671,817 |
| 2024-11-29 | 8.630 | 8.770 | 8.590 | 8.680 | 8.680 | 15,760,148 |
| 2024-11-28 | 8.630 | 8.720 | 8.590 | 8.620 | 8.620 | 14,249,352 |
| 2024-11-27 | 8.490 | 8.660 | 8.380 | 8.660 | 8.660 | 19,114,299 |
| 2024-11-26 | 8.530 | 8.600 | 8.460 | 8.520 | 8.520 | 14,635,277 |
| 2024-11-25 | 8.700 | 8.770 | 8.440 | 8.530 | 8.530 | 30,903,530 |
| 2024-11-22 | 9.300 | 9.430 | 8.780 | 8.800 | 8.800 | 44,271,010 |
| 2024-11-21 | 8.980 | 9.280 | 8.960 | 9.230 | 9.230 | 33,921,106 |
| 2024-11-20 | 8.980 | 9.050 | 8.920 | 9.030 | 9.030 | 18,371,997 |
| 2024-11-19 | 9.020 | 9.040 | 8.810 | 9.020 | 9.020 | 31,740,123 |
| 2024-11-18 | 9.090 | 9.440 | 8.950 | 9.090 | 9.090 | 44,758,483 |
| 2024-11-15 | 9.030 | 9.180 | 8.960 | 9.000 | 9.000 | 23,046,808 |
| 2024-11-14 | 9.200 | 9.380 | 9.000 | 9.080 | 9.080 | 25,706,093 |
| 2024-11-13 | 9.140 | 9.420 | 9.140 | 9.260 | 9.260 | 29,230,901 |
| 2024-11-12 | 9.620 | 9.670 | 9.130 | 9.210 | 9.210 | 47,006,101 |
| 2024-11-11 | 9.410 | 9.630 | 9.330 | 9.600 | 9.600 | 33,488,985 |
| 2024-11-08 | 9.550 | 9.870 | 9.410 | 9.480 | 9.480 | 51,240,121 |
| 2024-11-07 | 9.000 | 9.470 | 8.980 | 9.440 | 9.440 | 52,940,666 |
| 2024-11-06 | 9.070 | 9.330 | 8.920 | 9.100 | 9.100 | 42,512,687 |
| 2024-11-05 | 9.020 | 9.060 | 8.950 | 9.050 | 9.050 | 43,415,457 |
| 2024-11-04 | 8.750 | 9.060 | 8.640 | 9.030 | 9.030 | 45,608,270 |
| 2024-11-01 | 8.480 | 8.940 | 8.480 | 8.750 | 8.750 | 55,770,757 |
| 2024-10-31 | 8.600 | 8.680 | 8.490 | 8.540 | 8.540 | 31,464,203 |
| 2024-10-30 | 8.540 | 8.720 | 8.510 | 8.630 | 8.630 | 19,444,859 |
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.