China National Electric Apparatus R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19.380	19.630	19.220	19.410	19.083	2,215,916
2023-02-03	19.470	19.570	19.090	19.400	19.074	2,380,272
2023-02-02	19.370	19.710	19.320	19.470	19.142	2,737,149
2023-02-01	19.080	19.480	19.010	19.390	19.064	2,522,757
2023-01-31	19.000	19.170	18.950	19.090	18.769	1,551,625
2023-01-30	19.100	19.470	18.990	19.040	18.720	2,935,058
2023-01-20	18.750	19.000	18.750	18.950	18.631	1,743,163
2023-01-19	18.480	18.780	18.380	18.750	18.435	1,487,673
2023-01-18	18.400	18.640	18.330	18.550	18.238	1,365,614
2023-01-17	18.450	18.560	18.300	18.430	18.120	1,151,197
2023-01-16	18.180	18.500	18.040	18.390	18.081	2,088,625
2023-01-13	18.180	18.210	17.930	18.090	17.786	1,360,938
2023-01-12	18.080	18.320	17.940	18.020	17.717	1,538,830
2023-01-11	18.280	18.380	17.930	17.930	17.628	1,540,085
2023-01-10	18.280	18.360	18.100	18.250	17.943	1,141,854
2023-01-09	18.430	18.560	18.140	18.210	17.904	1,719,884
2023-01-06	18.020	18.460	17.810	18.280	17.972	2,625,968
2023-01-05	17.580	18.020	17.510	17.990	17.687	2,528,577
2023-01-04	17.560	17.690	17.390	17.580	17.284	1,493,055
2023-01-03	16.900	17.670	16.900	17.590	17.294	1,784,032
2022-12-30	17.130	17.290	17.060	17.080	16.793	1,219,088
2022-12-29	17.200	17.300	16.920	17.120	16.832	1,357,321
2022-12-28	17.380	17.540	17.100	17.160	16.871	1,762,572
2022-12-27	17.450	17.640	17.280	17.530	17.235	1,360,487
2022-12-26	16.800	17.420	16.780	17.420	17.127	1,956,700
2022-12-23	17.380	17.380	16.700	16.790	16.508	2,270,536
2022-12-22	18.080	18.200	17.190	17.300	17.009	2,707,427
2022-12-21	18.070	18.550	17.930	17.980	17.677	2,158,195
2022-12-20	18.030	18.240	17.830	18.140	17.835	1,310,114
2022-12-19	18.180	18.530	17.920	18.010	17.707	2,479,320
2022-12-16	18.820	18.830	18.190	18.270	17.963	2,755,756
2022-12-15	18.490	18.910	18.350	18.810	18.494	2,630,397
2022-12-14	18.770	18.970	18.350	18.430	18.120	3,584,052
2022-12-13	19.200	19.250	18.660	18.800	18.484	3,595,269
2022-12-12	19.340	19.650	19.030	19.170	18.847	3,109,530
2022-12-09	19.480	19.690	19.220	19.310	18.985	4,025,154
2022-12-08	20.050	20.100	19.500	19.630	19.300	4,971,317
2022-12-07	19.870	20.880	19.730	20.170	19.831	8,011,836
2022-12-06	20.100	20.170	19.600	19.940	19.605	7,425,200
2022-12-05	18.600	21.600	18.180	20.180	19.840	16,444,699
2022-12-02	18.150	18.480	18.130	18.210	17.904	1,615,307
2022-12-01	18.120	18.630	18.050	18.220	17.913	2,743,703
2022-11-30	18.280	18.380	17.800	17.930	17.628	2,631,899
2022-11-29	18.230	18.470	18.130	18.350	18.041	2,737,885
2022-11-28	18.450	18.500	17.900	18.300	17.992	3,866,350
2022-11-25	19.000	20.260	18.630	18.990	18.670	7,078,990
2022-11-24	19.880	20.160	18.880	19.100	18.779	6,056,874
2022-11-23	18.900	20.750	18.840	19.990	19.654	7,171,890
2022-11-22	19.120	19.520	18.810	19.000	18.680	1,623,389
2022-11-21	18.950	19.350	18.660	19.280	18.956	1,561,849
2022-11-18	19.350	19.560	18.800	19.010	18.690	1,854,474
2022-11-17	19.210	19.360	18.860	19.320	18.995	1,328,369
2022-11-16	19.350	19.650	19.160	19.240	18.916	1,238,071
2022-11-15	18.630	19.510	18.630	19.410	19.083	2,168,486
2022-11-14	19.330	19.480	18.600	18.730	18.415	2,485,485
2022-11-11	19.880	20.090	19.280	19.310	18.985	2,783,884
2022-11-10	20.480	20.540	19.140	19.720	19.388	4,622,265
2022-11-09	19.730	20.890	19.510	20.700	20.352	3,158,660
2022-11-08	19.540	19.880	19.250	19.790	19.457	1,629,611
2022-11-07	19.700	20.140	19.540	19.680	19.349	2,302,097

← NewerPage 16 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.