China National Electric Apparatus R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	24.460	24.730	23.800	24.060	23.655	5,926,554
2023-05-04	25.190	26.800	24.020	24.890	24.471	12,264,047
2023-04-28	24.470	25.800	23.980	25.300	24.874	9,350,976
2023-04-27	24.800	24.800	23.700	24.480	24.068	5,965,650
2023-04-26	23.450	25.000	23.450	24.650	24.235	11,753,589
2023-04-25	21.850	24.050	21.700	23.470	23.075	10,598,313
2023-04-24	22.470	22.470	21.150	21.300	20.942	5,885,115
2023-04-21	23.060	23.560	22.430	22.590	22.210	6,773,377
2023-04-20	22.030	23.110	21.800	22.930	22.544	4,960,014
2023-04-19	22.240	22.530	22.020	22.160	21.787	2,155,857
2023-04-18	22.660	22.660	22.150	22.290	21.915	2,322,244
2023-04-17	22.840	23.280	22.460	22.670	22.289	2,545,121
2023-04-14	22.300	22.810	22.150	22.700	22.318	2,768,214
2023-04-13	22.900	22.900	22.000	22.190	21.817	4,776,454
2023-04-12	22.900	23.160	22.790	22.960	22.574	2,442,713
2023-04-11	22.860	23.010	22.500	22.820	22.436	2,531,726
2023-04-10	23.290	23.560	22.650	22.910	22.525	4,033,698
2023-04-07	23.600	23.600	22.720	22.990	22.603	4,211,968
2023-04-06	23.290	24.090	23.000	23.700	23.301	5,998,233
2023-04-04	21.750	23.700	21.750	23.170	22.780	10,186,937
2023-04-03	20.760	21.640	20.760	21.580	21.217	3,358,862
2023-03-31	20.530	20.890	20.530	20.850	20.499	1,526,260
2023-03-30	20.610	20.960	20.560	20.560	20.214	1,725,207
2023-03-29	20.610	20.780	20.400	20.650	20.303	1,796,580
2023-03-28	21.140	21.140	20.450	20.590	20.244	2,400,614
2023-03-27	21.730	22.130	20.940	20.940	20.588	3,855,915
2023-03-24	21.930	22.230	21.670	21.880	21.512	2,498,602
2023-03-23	21.760	21.940	21.500	21.820	21.453	2,264,531
2023-03-22	21.980	21.990	21.570	21.750	21.384	2,317,009
2023-03-21	21.500	21.980	21.350	21.920	21.551	2,181,615
2023-03-20	21.860	21.860	21.140	21.400	21.040	3,166,167
2023-03-17	21.950	22.120	21.620	21.660	21.296	3,212,318
2023-03-16	22.340	22.400	21.580	21.700	21.335	3,407,303
2023-03-15	22.230	23.190	22.230	22.500	22.121	4,159,932
2023-03-14	22.190	22.370	21.710	22.130	21.758	4,016,256
2023-03-13	21.630	22.450	21.630	22.330	21.954	4,649,665
2023-03-10	22.530	22.540	21.760	21.780	21.414	4,320,671
2023-03-09	22.380	22.750	22.040	22.620	22.239	5,234,056
2023-03-08	22.220	22.560	21.880	22.230	21.856	7,442,129
2023-03-07	21.910	23.500	21.800	22.590	22.210	9,571,074
2023-03-06	21.880	22.420	21.480	21.800	21.433	4,778,047
2023-03-03	21.100	22.110	21.050	21.580	21.217	4,353,215
2023-03-02	20.950	21.280	20.920	21.180	20.824	2,919,906
2023-03-01	20.560	21.080	20.500	21.000	20.647	2,434,188
2023-02-28	20.210	20.670	20.210	20.560	20.214	1,908,411
2023-02-27	20.430	20.770	20.100	20.350	20.008	3,037,475
2023-02-24	20.530	21.000	20.450	20.610	20.263	2,232,045
2023-02-23	20.740	20.770	20.380	20.520	20.175	1,979,276
2023-02-22	20.810	20.900	20.520	20.640	20.293	2,448,118
2023-02-21	20.980	21.190	20.670	20.940	20.588	2,217,191
2023-02-20	20.550	20.930	20.350	20.850	20.499	2,500,024
2023-02-17	21.120	21.230	20.610	20.670	20.322	2,911,099
2023-02-16	21.720	21.980	20.810	21.120	20.765	5,148,910
2023-02-15	21.780	22.180	21.640	21.780	21.414	4,967,423
2023-02-14	21.390	22.350	21.010	22.180	21.807	6,221,386
2023-02-13	21.230	21.930	21.130	21.350	20.991	3,778,119
2023-02-10	21.000	21.660	20.700	21.240	20.883	4,817,485
2023-02-09	20.850	21.010	20.500	20.900	20.548	5,346,414
2023-02-08	20.330	21.150	20.150	20.950	20.598	8,916,100
2023-02-07	19.550	19.670	19.290	19.620	19.290	2,445,981

← NewerPage 15 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.