China National Electric Apparatus R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-29	18.960	19.550	18.860	19.370	19.370	5,684,103
2024-04-26	18.680	19.050	18.530	19.020	19.020	6,199,997
2024-04-25	18.250	19.200	18.080	18.870	18.870	6,386,505
2024-04-24	18.060	18.390	17.890	18.350	18.350	4,069,620
2024-04-23	19.130	19.130	18.040	18.150	18.150	6,116,366
2024-04-22	18.900	19.200	18.540	18.950	18.950	4,260,743
2024-04-19	18.930	19.320	18.700	18.780	18.780	4,487,771
2024-04-18	18.600	19.280	18.540	19.030	19.030	6,052,666
2024-04-17	17.990	18.640	17.820	18.600	18.600	5,439,481
2024-04-16	18.230	18.570	17.800	17.810	17.810	4,837,736
2024-04-15	17.920	18.870	17.740	18.300	18.300	5,561,998
2024-04-12	18.240	18.320	17.870	17.870	17.870	1,459,829
2024-04-11	17.780	18.430	17.690	18.070	18.070	2,159,588
2024-04-10	18.120	18.330	17.710	17.920	17.920	1,995,888
2024-04-09	17.920	18.290	17.800	18.240	18.240	1,925,170
2024-04-08	18.530	18.680	17.860	17.870	17.870	2,094,336
2024-04-03	18.740	18.740	18.410	18.510	18.510	1,603,336
2024-04-02	18.730	18.770	18.440	18.720	18.720	1,524,858
2024-04-01	18.350	18.750	18.300	18.720	18.720	1,945,545
2024-03-29	18.010	18.300	17.920	18.300	18.300	774,959
2024-03-28	17.610	18.230	17.610	18.020	18.020	2,013,825
2024-03-27	18.450	18.450	17.610	17.610	17.610	2,447,453
2024-03-26	18.350	18.640	18.120	18.440	18.440	2,663,730
2024-03-25	18.710	18.970	18.320	18.330	18.330	3,033,955
2024-03-22	19.020	19.100	18.570	18.630	18.630	2,656,986
2024-03-21	19.170	19.260	18.830	19.000	19.000	2,456,484
2024-03-20	19.240	19.330	18.890	19.170	19.170	1,972,362
2024-03-19	19.380	19.420	19.180	19.240	19.240	2,128,385
2024-03-18	19.100	19.500	19.020	19.480	19.480	2,646,716
2024-03-15	18.890	19.040	18.650	19.040	19.040	1,845,458
2024-03-14	18.950	19.000	18.540	18.840	18.840	2,153,693
2024-03-13	18.960	19.100	18.700	18.940	18.940	2,268,374
2024-03-12	19.100	19.210	18.730	18.930	18.930	2,898,170
2024-03-11	18.720	19.090	18.600	19.070	19.070	2,345,071
2024-03-08	18.550	18.870	18.330	18.750	18.750	2,922,642
2024-03-07	18.870	19.060	18.360	18.360	18.360	2,771,288
2024-03-06	18.440	19.020	18.310	18.730	18.730	2,860,011
2024-03-05	18.890	19.050	18.480	18.600	18.600	2,597,136
2024-03-04	19.140	19.140	18.760	18.960	18.960	2,835,929
2024-03-01	18.790	19.180	18.670	19.080	19.080	3,575,195
2024-02-29	17.510	18.750	17.500	18.750	18.750	4,270,787
2024-02-28	18.860	19.070	17.730	17.730	17.730	4,831,194
2024-02-27	18.340	18.800	18.150	18.800	18.800	3,242,178
2024-02-26	18.200	18.770	18.180	18.410	18.410	4,454,024
2024-02-23	17.810	18.130	17.680	18.070	18.070	3,647,652
2024-02-22	17.500	17.950	17.450	17.860	17.860	3,739,465
2024-02-21	17.150	18.230	17.040	17.680	17.680	4,772,893
2024-02-20	17.300	17.340	17.000	17.290	17.290	3,497,058
2024-02-19	17.570	17.950	17.240	17.430	17.430	5,082,423
2024-02-08	17.000	17.640	16.790	17.510	17.510	5,879,869
2024-02-07	15.800	16.900	15.700	16.790	16.790	7,257,003
2024-02-06	14.600	16.050	14.020	15.760	15.760	6,659,630
2024-02-05	16.080	16.080	14.410	14.780	14.780	7,984,664
2024-02-02	16.600	17.220	15.590	16.240	16.240	6,743,863
2024-02-01	17.130	17.390	16.410	16.740	16.740	7,367,230
2024-01-31	17.770	18.430	17.310	17.500	17.500	7,399,461
2024-01-30	18.900	19.000	17.790	17.790	17.790	10,000,528
2024-01-29	18.400	19.940	18.400	19.050	19.050	11,536,071
2024-01-26	18.700	19.350	18.010	18.010	18.010	7,984,457
2024-01-25	17.170	19.070	16.830	18.700	18.700	7,865,678

← NewerPage 11 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.