China National Electric Apparatus R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	22.030	22.680	22.030	22.460	22.082	1,611,372
2022-08-03	22.480	23.160	21.800	21.970	21.600	2,253,929
2022-08-02	23.220	23.220	21.950	22.240	21.866	2,578,971
2022-08-01	23.170	23.790	22.690	23.380	22.987	1,780,597
2022-07-29	23.620	24.190	23.100	23.280	22.888	1,734,637
2022-07-28	23.540	24.120	23.330	23.730	23.331	2,354,398
2022-07-27	22.150	23.980	21.830	23.460	23.065	2,985,455
2022-07-26	22.280	22.330	21.500	22.170	21.797	1,359,319
2022-07-25	22.080	22.700	21.700	22.120	21.748	1,923,390
2022-07-22	22.510	22.990	22.000	22.080	21.708	2,707,016
2022-07-21	22.110	23.350	21.930	22.570	22.190	2,860,002
2022-07-20	21.500	22.210	21.450	22.160	21.787	2,216,906
2022-07-19	21.500	21.920	21.130	21.560	21.197	1,664,105
2022-07-18	22.450	22.450	21.150	21.430	21.069	3,259,375
2022-07-15	21.820	22.590	21.760	21.800	21.433	1,614,903
2022-07-14	21.550	22.380	21.410	22.070	21.699	1,796,034
2022-07-13	21.100	21.860	20.930	21.620	21.256	2,024,487
2022-07-12	21.440	21.670	20.840	20.910	20.558	2,598,801
2022-07-11	22.550	22.610	21.240	21.550	21.187	3,808,421
2022-07-08	22.950	23.260	22.490	22.540	22.161	1,901,980
2022-07-07	23.120	23.400	22.560	22.900	22.515	2,056,002
2022-07-06	23.360	23.660	22.700	23.060	22.672	1,674,866
2022-07-05	24.400	24.590	22.960	23.150	22.760	3,275,770
2022-07-04	23.990	24.710	23.020	24.630	24.216	2,408,318
2022-07-01	24.130	24.870	23.700	24.180	23.773	1,851,174
2022-06-30	24.160	24.690	23.440	24.350	23.940	3,901,059
2022-06-29	24.310	25.300	23.810	23.990	23.586	3,469,301
2022-06-28	24.120	24.780	23.370	24.500	24.088	2,472,501
2022-06-27	24.370	24.640	23.890	24.330	23.577	1,996,086
2022-06-24	24.960	25.550	24.330	24.420	23.664	3,959,492
2022-06-23	23.440	24.950	23.440	24.950	24.177	3,773,484
2022-06-22	23.850	24.530	23.300	23.760	23.024	3,315,573
2022-06-21	23.810	25.330	22.880	24.250	23.499	6,675,000
2022-06-20	21.940	23.970	21.620	23.710	22.976	6,882,107
2022-06-17	21.260	22.300	21.170	21.940	21.261	3,521,690
2022-06-16	21.300	21.790	21.150	21.430	20.766	3,286,384
2022-06-15	22.420	22.880	21.110	21.110	20.456	5,102,900
2022-06-14	21.890	22.550	21.000	22.440	21.745	3,801,159
2022-06-13	20.920	22.600	20.810	22.170	21.483	5,018,008
2022-06-10	20.400	21.660	20.400	21.310	20.650	4,089,034
2022-06-09	23.800	24.240	20.750	20.760	20.117	5,671,459
2022-06-08	21.400	22.970	20.340	22.480	21.784	7,263,777
2022-06-07	22.500	22.600	21.340	21.420	20.757	5,464,369
2022-06-06	21.500	22.980	20.820	22.800	22.094	7,025,129
2022-06-02	20.030	21.100	19.480	20.980	20.330	5,098,671
2022-06-01	19.220	20.200	19.030	19.920	19.303	4,065,375
2022-05-31	18.030	19.460	17.910	19.030	18.441	3,285,283
2022-05-30	17.500	18.250	17.250	18.250	17.685	2,213,747
2022-05-27	17.610	17.980	17.200	17.390	16.851	1,598,152
2022-05-26	17.880	18.320	17.450	17.670	17.123	1,525,528
2022-05-25	18.260	18.280	17.590	17.920	17.365	1,634,422
2022-05-24	18.600	19.270	17.900	17.900	17.346	2,919,365
2022-05-23	18.510	18.720	18.160	18.600	18.024	1,564,294
2022-05-20	18.400	18.770	18.230	18.420	17.850	1,301,464
2022-05-19	18.050	18.550	18.030	18.420	17.850	1,318,613
2022-05-18	18.200	18.970	18.180	18.580	18.005	2,255,051
2022-05-17	17.950	18.570	17.790	18.300	17.733	2,369,803
2022-05-16	17.400	18.610	17.350	18.110	17.549	4,265,219
2022-05-13	17.330	17.690	17.110	17.190	16.658	1,380,777
2022-05-12	17.330	17.570	17.030	17.320	16.784	1,306,537

← NewerPage 18 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.