China National Electric Apparatus R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-26	16.050	16.510	16.050	16.480	16.480	1,498,209
2024-07-25	15.730	16.250	15.730	16.030	16.030	1,148,369
2024-07-24	16.250	16.270	15.880	15.890	15.890	1,613,171
2024-07-23	16.730	16.840	16.150	16.190	16.190	1,909,343
2024-07-22	16.970	17.070	16.750	16.860	16.860	1,265,091
2024-07-19	16.510	16.940	16.500	16.820	16.820	1,761,542
2024-07-18	16.630	16.710	16.310	16.650	16.650	1,446,188
2024-07-17	16.650	16.720	16.510	16.650	16.650	1,279,476
2024-07-16	16.680	16.760	16.430	16.630	16.630	1,061,057
2024-07-15	16.950	16.990	16.670	16.680	16.680	1,637,902
2024-07-12	17.130	17.130	16.870	16.980	16.980	1,304,055
2024-07-11	16.860	17.120	16.810	17.070	17.070	1,846,105
2024-07-10	16.620	16.760	16.530	16.610	16.610	895,779
2024-07-09	16.390	16.720	16.020	16.640	16.640	2,134,101
2024-07-08	16.690	16.750	16.310	16.310	16.310	1,574,135
2024-07-05	16.530	16.530	16.530	16.530	16.530	0
2024-07-04	16.990	17.010	16.520	16.530	16.530	1,729,863
2024-07-03	17.010	17.030	16.810	16.860	16.860	1,499,769
2024-07-02	17.280	17.360	16.960	17.060	17.060	1,929,025
2024-07-01	17.150	17.360	16.900	17.280	17.280	1,709,178
2024-06-28	16.990	17.440	16.870	17.210	17.210	2,359,374
2024-06-27	17.340	17.520	16.970	16.990	16.990	2,069,358
2024-06-26	16.930	17.500	16.780	17.500	17.500	2,744,092
2024-06-25	17.380	17.490	16.980	17.070	17.070	2,908,124
2024-06-24	18.120	18.290	17.460	17.500	17.500	2,764,663
2024-06-21	18.060	18.330	17.980	18.240	18.240	2,058,780
2024-06-20	18.420	18.590	18.160	18.210	18.210	3,226,052
2024-06-19	18.800	19.150	18.730	18.830	18.830	3,552,917
2024-06-18	18.920	19.100	18.600	18.800	18.800	2,811,391
2024-06-17	18.180	18.830	18.020	18.770	18.770	4,222,463
2024-06-14	19.300	19.550	18.360	18.630	18.630	6,345,580
2024-06-13	18.050	19.310	17.840	18.620	18.620	4,707,372
2024-06-12	18.000	18.230	17.960	18.010	18.010	1,892,691
2024-06-11	17.880	18.070	17.370	18.040	18.040	2,355,094
2024-06-07	17.840	18.030	17.570	17.880	17.880	1,705,600
2024-06-06	18.240	18.430	17.670	17.800	17.800	2,951,110
2024-06-05	18.400	18.770	18.280	18.310	18.310	1,883,132
2024-06-04	18.440	18.660	18.100	18.600	18.600	1,901,661
2024-06-03	18.810	19.030	18.310	18.410	18.410	2,798,316
2024-05-31	18.630	18.950	18.610	18.860	18.860	1,705,749
2024-05-30	18.520	18.920	18.450	18.740	18.740	1,538,031
2024-05-29	18.460	18.750	18.450	18.640	18.640	1,522,568
2024-05-28	18.600	18.750	18.460	18.530	18.530	1,638,209
2024-05-27	18.550	18.670	18.220	18.650	18.650	1,918,707
2024-05-24	18.580	18.730	18.380	18.420	18.420	1,976,822
2024-05-23	19.000	19.040	18.550	18.600	18.600	2,923,085
2024-05-22	18.980	19.150	18.820	19.090	19.090	1,790,245
2024-05-21	19.160	19.160	18.880	18.940	18.940	1,952,537
2024-05-20	19.250	19.400	19.060	19.120	19.120	3,145,425
2024-05-17	19.160	19.260	18.950	19.230	19.230	3,069,473
2024-05-16	19.490	19.690	19.030	19.220	19.220	5,609,487
2024-05-15	19.180	19.970	19.150	19.540	19.540	6,256,724
2024-05-14	18.990	19.340	18.970	19.180	19.180	2,939,821
2024-05-13	19.050	19.170	18.760	18.970	18.970	3,432,605
2024-05-10	19.360	19.370	19.040	19.130	19.130	2,926,661
2024-05-09	18.930	19.430	18.930	19.340	19.340	3,237,645
2024-05-08	19.400	19.400	18.940	18.950	18.950	3,212,324
2024-05-07	19.500	19.560	19.280	19.430	19.430	2,875,719
2024-05-06	19.380	19.690	19.380	19.490	19.490	3,879,071
2024-04-30	19.280	19.350	19.020	19.160	19.160	3,571,642

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-13	0.4000 CNY
2022-06-28	0.3500 CNY
2021-06-23	0.3000 CNY
2020-06-10	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.