China National Electric Apparatus R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	20.390	20.450	20.150	20.240	20.240	1,039,392
2023-10-31	20.580	20.580	20.140	20.240	20.240	1,530,813
2023-10-30	19.900	20.580	19.900	20.530	20.530	1,834,691
2023-10-27	19.360	20.150	19.240	20.120	20.120	1,748,480
2023-10-26	19.050	19.410	18.800	19.360	19.360	1,475,349
2023-10-25	19.060	19.440	19.000	19.320	19.320	1,341,548
2023-10-24	18.540	19.060	18.370	18.930	18.930	1,130,345
2023-10-23	19.000	19.260	18.350	18.540	18.540	1,326,428
2023-10-20	19.300	19.530	18.960	19.040	19.040	1,416,277
2023-10-19	19.250	19.640	19.200	19.390	19.390	1,297,450
2023-10-18	19.790	19.930	19.250	19.350	19.350	1,352,661
2023-10-17	20.030	20.030	19.560	19.790	19.790	1,303,453
2023-10-16	20.450	20.450	19.810	19.890	19.890	1,741,881
2023-10-13	20.730	20.730	20.400	20.450	20.450	1,390,699
2023-10-12	20.620	20.780	20.450	20.740	20.740	1,185,463
2023-10-11	20.610	20.780	20.470	20.580	20.580	1,272,883
2023-10-10	20.600	20.790	20.450	20.550	20.550	1,265,831
2023-10-09	20.650	20.950	20.560	20.680	20.680	1,888,261
2023-09-28	20.400	20.640	20.250	20.560	20.560	1,482,391
2023-09-27	20.300	20.510	20.250	20.280	20.280	1,281,183
2023-09-26	20.200	20.460	20.170	20.340	20.340	1,093,616
2023-09-25	20.630	20.890	20.270	20.320	20.320	1,360,063
2023-09-22	20.060	20.710	19.800	20.660	20.660	2,190,087
2023-09-21	20.210	20.300	19.900	20.000	20.000	1,273,898
2023-09-20	20.550	20.710	20.250	20.250	20.250	1,128,669
2023-09-19	20.840	20.940	20.350	20.550	20.550	1,465,074
2023-09-18	20.660	21.040	20.410	20.830	20.830	1,573,639
2023-09-15	20.970	21.040	20.600	20.670	20.670	1,568,397
2023-09-14	21.090	21.090	20.700	20.860	20.860	1,371,406
2023-09-13	21.510	21.510	20.850	21.060	21.060	1,661,409
2023-09-12	21.640	21.740	21.400	21.490	21.490	1,053,689
2023-09-11	21.560	21.730	21.260	21.610	21.610	1,533,262
2023-09-08	21.180	21.590	21.180	21.440	21.440	1,422,733
2023-09-07	21.700	21.780	21.210	21.250	21.250	1,914,503
2023-09-06	21.500	21.790	21.320	21.660	21.660	1,733,706
2023-09-05	21.460	21.750	21.380	21.580	21.580	1,466,458
2023-09-04	21.380	21.580	21.190	21.570	21.570	1,963,227
2023-09-01	21.490	21.670	21.100	21.330	21.330	1,402,756
2023-08-31	21.530	21.750	21.380	21.470	21.470	1,943,125
2023-08-30	21.030	21.820	21.030	21.620	21.620	2,756,078
2023-08-29	20.070	21.090	19.960	21.020	21.020	2,845,798
2023-08-28	21.210	21.330	19.890	20.020	20.020	2,733,554
2023-08-25	20.260	20.310	19.700	19.850	19.850	1,786,668
2023-08-24	20.350	20.530	20.030	20.270	20.270	1,533,315
2023-08-23	20.640	20.640	20.150	20.180	20.180	1,988,359
2023-08-22	21.050	21.340	20.150	20.700	20.700	2,404,442
2023-08-21	21.150	21.440	20.660	20.730	20.730	1,545,679
2023-08-18	21.020	21.750	21.020	21.240	21.240	1,561,991
2023-08-17	20.900	21.300	20.410	21.210	21.210	1,321,456
2023-08-16	20.910	21.080	20.700	20.700	20.700	965,630
2023-08-15	21.390	21.410	20.880	21.090	21.090	1,026,460
2023-08-14	21.000	21.290	20.740	21.240	21.240	1,778,665
2023-08-11	21.680	21.840	21.250	21.320	21.320	1,395,398
2023-08-10	21.600	21.890	21.510	21.700	21.700	915,296
2023-08-09	21.610	21.920	21.560	21.600	21.600	1,145,550
2023-08-08	22.100	22.260	21.740	21.740	21.740	1,419,149
2023-08-07	22.020	22.280	21.990	22.100	22.100	1,336,012
2023-08-04	21.980	22.380	21.920	22.090	22.090	1,862,709
2023-08-03	21.850	22.140	21.530	21.810	21.810	1,558,274
2023-08-02	21.860	22.120	21.600	21.690	21.690	1,630,791

← NewerPage 13 of 21 · 1,213 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.