China National Electric Apparatus R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	19.520	20.190	19.450	19.830	19.496	2,449,314
2022-11-03	19.050	19.650	18.930	19.520	19.192	2,114,235
2022-11-02	19.070	19.350	18.960	19.040	18.720	1,757,786
2022-11-01	18.600	19.100	18.420	18.990	18.670	1,872,230
2022-10-31	17.850	19.040	17.680	18.690	18.376	2,559,290
2022-10-28	18.440	18.670	17.600	17.680	17.383	1,506,513
2022-10-27	19.100	19.480	18.470	18.490	18.179	1,736,409
2022-10-26	18.480	19.130	18.330	19.020	18.700	1,762,470
2022-10-25	18.220	18.660	17.900	18.490	18.179	1,423,389
2022-10-24	18.600	18.880	18.230	18.270	17.963	1,372,635
2022-10-21	18.220	18.600	18.160	18.350	18.041	1,202,728
2022-10-20	18.590	18.770	18.180	18.380	18.071	1,055,956
2022-10-19	18.480	18.910	18.350	18.600	18.287	1,345,351
2022-10-18	18.650	18.750	18.190	18.570	18.258	1,177,434
2022-10-17	17.630	18.670	17.550	18.600	18.287	1,861,885
2022-10-14	17.450	17.850	17.210	17.640	17.343	1,284,579
2022-10-13	16.890	17.380	16.690	17.200	16.911	1,308,100
2022-10-12	16.140	16.930	15.780	16.900	16.616	1,645,930
2022-10-11	16.000	16.300	15.930	16.110	15.839	749,219
2022-10-10	16.470	16.680	15.840	16.080	15.809	1,109,169
2022-09-30	17.060	17.230	16.410	16.430	16.154	1,116,825
2022-09-29	17.320	17.510	17.110	17.160	16.871	720,022
2022-09-28	17.840	17.890	17.130	17.150	16.861	956,467
2022-09-27	17.470	17.880	17.340	17.820	17.520	1,091,429
2022-09-26	17.390	17.880	17.060	17.500	17.206	1,566,795
2022-09-23	18.280	18.450	17.300	17.440	17.147	1,345,368
2022-09-22	17.850	18.800	17.780	18.230	17.923	2,374,854
2022-09-21	18.080	18.180	17.620	17.950	17.648	1,115,293
2022-09-20	18.760	18.760	17.910	18.050	17.746	1,118,978
2022-09-19	18.310	18.530	17.760	17.860	17.560	1,243,232
2022-09-16	18.720	18.980	18.350	18.350	18.041	1,209,161
2022-09-15	19.170	19.330	18.480	18.710	18.395	1,733,947
2022-09-14	18.900	19.350	18.730	19.270	18.946	1,434,676
2022-09-13	19.310	19.870	19.200	19.300	18.975	1,390,207
2022-09-09	19.100	19.580	19.100	19.330	19.005	918,141
2022-09-08	19.780	19.880	19.390	19.440	19.113	1,249,878
2022-09-07	19.060	19.930	18.930	19.650	19.319	1,887,993
2022-09-06	18.700	19.100	18.500	19.030	18.710	1,407,470
2022-09-05	18.800	19.050	18.550	18.700	18.385	1,640,649
2022-09-02	18.990	19.280	18.700	18.750	18.435	1,409,712
2022-09-01	19.090	19.190	18.670	18.850	18.533	1,838,204
2022-08-31	19.800	19.920	18.890	19.000	18.680	2,079,918
2022-08-30	20.230	20.380	19.700	19.830	19.496	1,410,728
2022-08-29	19.790	20.370	19.410	20.240	19.899	1,976,604
2022-08-26	19.870	20.650	19.800	20.030	19.693	2,120,047
2022-08-25	21.040	21.330	19.410	19.800	19.467	4,209,214
2022-08-24	22.540	22.540	20.910	20.910	20.558	2,855,560
2022-08-23	22.640	22.840	21.960	22.180	21.807	2,832,587
2022-08-22	23.210	23.250	22.110	22.220	21.846	2,654,796
2022-08-19	24.090	24.200	23.090	23.200	22.810	2,029,091
2022-08-18	24.100	24.420	23.980	24.090	23.685	1,594,867
2022-08-17	24.820	24.870	23.900	23.900	23.498	1,642,408
2022-08-16	24.370	24.840	24.010	24.550	24.137	1,457,293
2022-08-15	23.930	24.540	23.590	24.210	23.803	1,804,657
2022-08-12	24.500	24.990	23.700	23.790	23.390	2,302,103
2022-08-11	24.730	24.890	24.280	24.530	24.117	1,506,433
2022-08-10	23.930	24.960	23.850	24.500	24.088	1,857,209
2022-08-09	23.860	24.280	23.750	24.170	23.763	1,837,368
2022-08-08	23.430	24.330	23.130	23.980	23.577	2,114,927
2022-08-05	22.460	23.830	22.460	23.630	23.232	2,975,601

← NewerPage 17 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.