China Nuclear Engineering Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 8.800 | 8.870 | 8.580 | 8.590 | 8.590 | 28,132,786 |
| 2024-10-28 | 8.630 | 8.860 | 8.570 | 8.810 | 8.810 | 37,504,704 |
| 2024-10-25 | 8.600 | 8.670 | 8.580 | 8.620 | 8.620 | 22,824,349 |
| 2024-10-24 | 8.880 | 8.920 | 8.590 | 8.630 | 8.630 | 31,460,419 |
| 2024-10-23 | 8.790 | 9.010 | 8.660 | 8.860 | 8.860 | 50,346,502 |
| 2024-10-22 | 8.420 | 8.740 | 8.410 | 8.660 | 8.660 | 44,686,700 |
| 2024-10-21 | 8.490 | 8.530 | 8.350 | 8.480 | 8.480 | 36,168,484 |
| 2024-10-18 | 8.200 | 8.510 | 8.100 | 8.420 | 8.420 | 40,754,527 |
| 2024-10-17 | 8.430 | 8.680 | 8.300 | 8.310 | 8.310 | 41,608,917 |
| 2024-10-16 | 8.210 | 8.370 | 8.200 | 8.290 | 8.290 | 22,478,843 |
| 2024-10-15 | 8.460 | 8.590 | 8.300 | 8.310 | 8.310 | 33,885,696 |
| 2024-10-14 | 8.260 | 8.590 | 8.260 | 8.540 | 8.540 | 48,726,288 |
| 2024-10-11 | 8.570 | 8.600 | 8.100 | 8.190 | 8.190 | 69,588,949 |
| 2024-10-10 | 8.020 | 8.820 | 8.010 | 8.630 | 8.630 | 96,828,324 |
| 2024-10-09 | 8.550 | 8.550 | 8.010 | 8.020 | 8.020 | 57,529,858 |
| 2024-10-08 | 9.140 | 9.140 | 8.250 | 8.710 | 8.710 | 87,628,761 |
| 2024-09-30 | 7.960 | 8.380 | 7.880 | 8.310 | 8.310 | 62,333,783 |
| 2024-09-27 | 7.600 | 7.700 | 7.500 | 7.690 | 7.690 | 20,586,653 |
| 2024-09-26 | 7.210 | 7.530 | 7.190 | 7.520 | 7.520 | 22,783,990 |
| 2024-09-25 | 7.250 | 7.430 | 7.210 | 7.220 | 7.220 | 26,555,142 |
| 2024-09-24 | 6.990 | 7.200 | 6.990 | 7.190 | 7.190 | 19,160,621 |
| 2024-09-23 | 6.920 | 7.010 | 6.870 | 6.980 | 6.980 | 9,680,427 |
| 2024-09-20 | 6.940 | 6.980 | 6.870 | 6.920 | 6.920 | 11,896,355 |
| 2024-09-19 | 6.850 | 6.990 | 6.830 | 6.980 | 6.980 | 13,200,100 |
| 2024-09-18 | 6.820 | 6.860 | 6.690 | 6.830 | 6.830 | 10,882,841 |
| 2024-09-13 | 6.880 | 6.900 | 6.810 | 6.820 | 6.820 | 9,637,731 |
| 2024-09-12 | 6.810 | 6.900 | 6.810 | 6.860 | 6.860 | 11,409,797 |
| 2024-09-11 | 6.880 | 6.890 | 6.770 | 6.800 | 6.800 | 10,599,359 |
| 2024-09-10 | 6.850 | 6.940 | 6.740 | 6.910 | 6.910 | 15,275,369 |
| 2024-09-09 | 6.830 | 6.850 | 6.710 | 6.840 | 6.840 | 16,751,328 |
| 2024-09-06 | 6.940 | 6.980 | 6.860 | 6.870 | 6.870 | 14,618,632 |
| 2024-09-05 | 6.980 | 7.000 | 6.880 | 6.940 | 6.940 | 18,136,957 |
| 2024-09-04 | 7.120 | 7.120 | 6.950 | 6.990 | 6.990 | 20,362,987 |
| 2024-09-03 | 7.270 | 7.330 | 7.080 | 7.170 | 7.170 | 21,783,861 |
| 2024-09-02 | 7.530 | 7.590 | 7.280 | 7.300 | 7.300 | 27,203,271 |
| 2024-08-30 | 7.510 | 7.630 | 7.380 | 7.560 | 7.560 | 24,152,672 |
| 2024-08-29 | 7.650 | 7.680 | 7.460 | 7.500 | 7.500 | 26,660,534 |
| 2024-08-28 | 7.670 | 7.760 | 7.660 | 7.670 | 7.670 | 12,265,564 |
| 2024-08-27 | 7.800 | 7.830 | 7.650 | 7.720 | 7.720 | 17,275,423 |
| 2024-08-26 | 7.870 | 7.940 | 7.760 | 7.830 | 7.830 | 12,856,411 |
| 2024-08-23 | 7.850 | 8.030 | 7.760 | 7.860 | 7.860 | 18,643,478 |
| 2024-08-22 | 7.750 | 7.900 | 7.720 | 7.870 | 7.870 | 17,762,514 |
| 2024-08-21 | 7.930 | 7.980 | 7.740 | 7.750 | 7.750 | 22,917,115 |
| 2024-08-20 | 8.440 | 8.450 | 7.900 | 7.990 | 7.990 | 49,386,842 |
| 2024-08-19 | 8.220 | 8.370 | 8.210 | 8.340 | 8.340 | 16,934,903 |
| 2024-08-16 | 8.300 | 8.370 | 8.200 | 8.260 | 8.260 | 21,665,318 |
| 2024-08-15 | 8.000 | 8.370 | 7.960 | 8.290 | 8.290 | 32,053,679 |
| 2024-08-14 | 7.820 | 8.050 | 7.810 | 8.020 | 8.020 | 17,934,612 |
| 2024-08-13 | 7.750 | 7.820 | 7.740 | 7.820 | 7.820 | 7,958,578 |
| 2024-08-12 | 7.800 | 7.880 | 7.720 | 7.770 | 7.770 | 9,597,412 |
| 2024-08-09 | 7.800 | 7.910 | 7.800 | 7.800 | 7.800 | 9,819,089 |
| 2024-08-08 | 7.810 | 7.830 | 7.700 | 7.790 | 7.790 | 10,073,161 |
| 2024-08-07 | 7.850 | 7.900 | 7.800 | 7.820 | 7.820 | 12,983,884 |
| 2024-08-06 | 7.990 | 8.020 | 7.790 | 7.880 | 7.880 | 18,511,460 |
| 2024-08-05 | 8.020 | 8.120 | 7.880 | 7.880 | 7.880 | 18,682,885 |
| 2024-08-02 | 8.080 | 8.200 | 8.060 | 8.070 | 8.070 | 16,891,349 |
| 2024-08-01 | 7.920 | 8.160 | 7.920 | 8.140 | 8.140 | 29,055,310 |
| 2024-07-31 | 7.850 | 8.050 | 7.820 | 8.020 | 8.020 | 25,275,962 |
| 2024-07-30 | 7.750 | 7.920 | 7.670 | 7.870 | 7.870 | 17,934,153 |
| 2024-07-29 | 7.630 | 7.800 | 7.620 | 7.770 | 7.770 | 14,131,201 |
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.