China National Electric Apparatus R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	22.150	22.160	21.610	21.860	21.860	1,676,205
2023-07-31	22.150	22.620	22.000	22.130	22.130	2,415,979
2023-07-28	21.750	22.130	21.400	21.950	21.950	1,826,532
2023-07-27	22.310	22.480	21.670	21.700	21.700	2,374,275
2023-07-26	23.240	23.260	22.210	22.250	22.250	2,009,194
2023-07-25	22.880	23.090	22.660	23.050	23.050	1,895,223
2023-07-24	22.600	22.880	22.230	22.560	22.560	1,546,746
2023-07-21	23.330	23.330	22.500	22.620	22.620	3,189,498
2023-07-20	23.350	24.130	23.280	23.510	23.510	2,337,924
2023-07-19	23.600	23.870	23.210	23.360	23.360	1,767,704
2023-07-18	23.930	23.950	23.680	23.730	23.730	1,137,170
2023-07-17	23.750	23.840	23.490	23.720	23.720	1,248,936
2023-07-14	24.080	24.360	23.740	23.750	23.750	2,295,519
2023-07-13	23.750	24.330	23.700	24.200	24.200	2,323,035
2023-07-12	24.280	24.880	23.900	23.920	23.920	2,225,905
2023-07-11	24.020	24.430	23.920	24.160	24.160	1,327,904
2023-07-10	24.170	24.590	23.930	24.020	24.020	1,874,280
2023-07-07	24.430	24.620	23.930	24.000	24.000	2,695,324
2023-07-06	24.560	24.890	24.480	24.670	24.670	1,583,489
2023-07-05	25.120	25.380	24.680	24.790	24.790	2,044,293
2023-07-04	25.130	25.450	24.880	25.040	25.040	2,524,511
2023-07-03	25.540	25.780	25.130	25.140	25.140	3,410,703
2023-06-30	25.560	25.690	25.240	25.500	25.500	3,018,814
2023-06-29	25.270	25.980	25.240	25.560	25.560	3,807,830
2023-06-28	25.440	25.500	24.200	25.250	25.250	3,775,924
2023-06-27	24.620	25.460	24.540	25.460	25.460	3,258,624
2023-06-26	24.600	25.080	24.440	24.580	24.580	3,457,722
2023-06-21	25.720	25.800	24.830	24.920	24.920	3,782,239
2023-06-20	25.150	25.790	25.150	25.580	25.580	4,065,861
2023-06-19	24.700	25.680	24.580	25.290	25.290	5,059,907
2023-06-16	24.050	25.330	24.050	24.930	24.930	6,621,708
2023-06-15	24.220	24.250	23.600	24.050	24.050	2,596,697
2023-06-14	23.440	24.090	22.900	23.750	23.750	4,069,281
2023-06-13	23.480	23.590	22.970	23.420	23.420	2,217,853
2023-06-12	23.180	23.960	23.010	23.770	23.370	3,177,089
2023-06-09	22.830	23.400	22.550	23.280	22.888	4,524,002
2023-06-08	24.240	24.500	22.380	22.560	22.180	7,193,165
2023-06-07	24.000	24.180	23.730	24.070	23.665	2,683,729
2023-06-06	24.220	24.990	23.850	24.050	23.645	3,874,296
2023-06-05	25.210	25.230	24.220	24.250	23.842	4,465,917
2023-06-02	24.900	25.400	24.860	25.230	24.805	5,058,914
2023-06-01	24.360	24.920	23.900	24.850	24.432	4,531,799
2023-05-31	24.380	24.650	23.770	24.450	24.039	4,357,821
2023-05-30	24.150	24.750	24.100	24.360	23.950	3,912,824
2023-05-29	24.290	24.650	24.040	24.170	23.763	3,862,273
2023-05-26	24.330	24.420	23.550	24.150	23.744	4,021,545
2023-05-25	23.950	24.460	23.700	24.420	24.009	6,050,204
2023-05-24	25.160	25.430	24.020	24.300	23.891	8,187,165
2023-05-23	27.600	27.860	25.800	25.800	25.366	7,924,191
2023-05-22	26.480	27.880	25.820	27.520	27.057	7,440,695
2023-05-19	27.060	27.330	26.450	26.690	26.241	5,123,414
2023-05-18	26.200	27.660	25.610	27.410	26.949	9,648,778
2023-05-17	25.470	26.750	25.470	26.170	25.730	6,433,595
2023-05-16	26.730	27.120	25.400	25.430	25.002	8,011,710
2023-05-15	25.500	27.340	24.650	27.290	26.831	11,757,808
2023-05-12	27.080	27.480	25.780	25.790	25.356	9,646,045
2023-05-11	29.830	29.830	26.900	27.660	27.195	13,437,068
2023-05-10	28.140	29.400	27.020	29.350	28.856	14,576,358
2023-05-09	29.760	32.400	27.940	28.140	27.667	24,111,596
2023-05-08	24.100	28.870	24.100	28.870	28.384	16,807,575

← NewerPage 14 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.