China National Electric Apparatus R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	16.310	17.090	16.100	16.930	16.930	3,374,849
2024-01-23	16.000	16.390	15.820	16.370	16.370	2,687,554
2024-01-22	17.400	17.580	15.970	16.050	16.050	3,626,064
2024-01-19	17.780	17.930	17.370	17.410	17.410	1,768,562
2024-01-18	18.200	18.200	17.200	17.770	17.770	2,516,843
2024-01-17	18.870	18.870	18.080	18.100	18.100	1,478,228
2024-01-16	19.080	19.260	18.480	18.710	18.710	1,525,800
2024-01-15	19.100	19.200	18.810	19.060	19.060	1,198,924
2024-01-12	19.190	19.340	18.910	18.950	18.950	1,016,421
2024-01-11	18.660	19.220	18.530	19.130	19.130	1,037,620
2024-01-10	18.810	18.990	18.450	18.660	18.660	1,588,614
2024-01-09	18.900	19.230	18.720	18.880	18.880	1,469,036
2024-01-08	19.350	19.470	18.910	18.920	18.920	1,781,475
2024-01-05	19.850	19.930	19.360	19.480	19.480	1,314,219
2024-01-04	20.230	20.230	19.660	19.860	19.860	1,536,414
2024-01-03	20.460	20.470	19.990	20.190	20.190	1,513,832
2024-01-02	20.610	20.770	20.380	20.450	20.450	2,112,038
2023-12-29	19.980	20.550	19.850	20.520	20.520	1,805,640
2023-12-28	19.120	20.010	19.020	19.960	19.960	1,910,177
2023-12-27	19.270	19.380	19.030	19.150	19.150	1,475,232
2023-12-26	19.650	19.650	19.180	19.300	19.300	770,224
2023-12-25	19.640	19.920	19.390	19.580	19.580	925,915
2023-12-22	19.900	19.950	19.570	19.640	19.640	894,066
2023-12-21	19.690	19.930	19.300	19.740	19.740	1,060,103
2023-12-20	19.890	20.130	19.620	19.690	19.690	1,255,683
2023-12-19	19.600	19.840	19.440	19.810	19.810	784,348
2023-12-18	19.950	19.980	19.440	19.560	19.560	1,374,953
2023-12-15	20.310	20.340	19.950	20.130	20.130	1,127,711
2023-12-14	20.220	20.490	20.220	20.310	20.310	1,015,146
2023-12-13	20.530	20.580	20.160	20.340	20.340	1,255,350
2023-12-12	20.370	20.400	20.190	20.390	20.390	861,173
2023-12-11	19.900	20.370	19.570	20.320	20.320	1,885,609
2023-12-08	20.170	20.300	19.900	19.900	19.900	1,320,213
2023-12-07	20.090	20.230	19.850	20.090	20.090	1,350,064
2023-12-06	20.060	20.340	19.950	20.080	20.080	1,334,675
2023-12-05	20.680	20.700	20.010	20.030	20.030	1,735,904
2023-12-04	20.720	20.990	20.600	20.720	20.720	1,963,962
2023-12-01	21.030	21.030	20.450	20.720	20.720	1,500,638
2023-11-30	21.020	21.090	20.630	20.880	20.880	1,214,581
2023-11-29	21.120	21.260	21.040	21.150	21.150	1,269,000
2023-11-28	20.700	21.220	20.600	21.080	21.080	1,526,815
2023-11-27	20.550	20.800	20.420	20.700	20.700	1,208,979
2023-11-24	21.110	21.110	20.530	20.550	20.550	1,550,200
2023-11-23	20.660	21.120	20.660	21.090	21.090	1,356,477
2023-11-22	21.300	21.300	20.620	20.640	20.640	1,163,253
2023-11-21	21.350	21.390	21.010	21.130	21.130	1,262,338
2023-11-20	21.140	21.340	21.020	21.320	21.320	1,228,854
2023-11-17	21.010	21.180	20.900	21.140	21.140	1,508,307
2023-11-16	21.200	21.330	21.040	21.090	21.090	1,444,291
2023-11-15	21.250	21.330	21.120	21.200	21.200	1,083,861
2023-11-14	21.070	21.180	20.930	21.150	21.150	1,027,492
2023-11-13	20.760	21.120	20.710	21.080	21.080	1,257,611
2023-11-10	20.860	21.000	20.680	20.810	20.810	1,413,004
2023-11-09	20.860	21.100	20.800	20.910	20.910	1,211,587
2023-11-08	20.950	21.080	20.760	20.960	20.960	1,131,598
2023-11-07	21.130	21.130	20.750	20.950	20.950	1,120,256
2023-11-06	20.730	21.110	20.470	21.060	21.060	1,929,860
2023-11-03	20.250	20.610	20.000	20.430	20.430	1,466,996
2023-11-02	20.300	20.420	19.910	19.950	19.950	1,343,052
2023-11-01	20.390	20.450	20.150	20.240	20.240	1,039,392

← NewerPage 12 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.