China National Electric Apparatus R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	17.580	18.030	17.300	17.350	16.813	2,382,981
2022-05-10	16.160	17.890	15.950	17.490	16.948	3,126,299
2022-05-09	16.160	16.410	15.960	16.380	15.873	1,370,735
2022-05-06	16.180	16.300	15.900	16.090	15.592	1,140,362
2022-05-05	15.840	16.930	15.600	16.390	15.882	2,535,948
2022-04-29	15.170	15.960	14.970	15.840	15.349	2,286,081
2022-04-28	15.000	15.130	14.650	14.950	14.487	1,968,231
2022-04-27	14.440	15.280	13.920	15.280	14.807	3,007,339
2022-04-26	14.800	15.470	14.510	14.540	14.090	2,324,588
2022-04-25	16.220	16.220	14.630	14.690	14.235	2,787,709
2022-04-22	16.300	16.690	15.950	16.440	15.931	1,568,668
2022-04-21	16.880	17.250	16.260	16.350	15.844	1,509,057
2022-04-20	17.200	17.470	16.910	17.040	16.512	978,167
2022-04-19	17.590	17.770	17.150	17.200	16.667	1,069,420
2022-04-18	16.800	17.650	16.600	17.500	16.958	1,534,093
2022-04-15	17.060	17.350	16.760	16.950	16.425	1,069,811
2022-04-14	17.500	17.590	17.150	17.370	16.832	1,186,161
2022-04-13	17.550	17.900	17.030	17.450	16.910	1,414,860
2022-04-12	17.420	17.640	17.010	17.550	17.007	1,380,072
2022-04-11	18.530	18.530	17.210	17.500	16.958	1,639,317
2022-04-08	18.940	18.940	18.150	18.420	17.850	1,210,152
2022-04-07	19.060	19.090	18.630	18.660	18.082	1,317,661
2022-04-06	19.470	19.770	18.890	19.070	18.479	2,016,262
2022-04-01	19.270	19.540	19.100	19.470	18.867	1,230,727
2022-03-31	19.870	19.890	19.400	19.470	18.867	1,740,278
2022-03-30	19.130	19.770	18.820	19.690	19.080	2,073,166
2022-03-29	19.260	19.560	18.680	18.800	18.218	1,801,489
2022-03-28	19.600	19.800	19.230	19.340	18.741	1,490,519
2022-03-25	20.580	20.790	19.600	19.710	19.100	2,493,263
2022-03-24	20.960	20.960	19.910	20.270	19.642	2,685,861
2022-03-23	20.990	21.310	20.750	20.990	20.340	2,208,545
2022-03-22	21.090	21.160	20.700	20.750	20.107	1,402,172
2022-03-21	20.670	21.720	20.670	21.140	20.485	2,604,755
2022-03-18	21.470	21.470	20.570	20.850	20.204	1,999,844
2022-03-17	21.190	21.630	20.630	21.280	20.621	2,695,683
2022-03-16	20.290	20.600	19.130	20.520	19.885	2,659,194
2022-03-15	20.730	20.850	19.670	19.810	19.197	2,742,174
2022-03-14	21.520	21.520	20.730	20.730	20.088	1,382,608
2022-03-11	20.910	21.490	20.710	21.400	20.737	1,262,823
2022-03-10	21.680	21.920	21.100	21.370	20.708	1,373,608
2022-03-09	22.200	22.200	20.500	21.200	20.543	1,580,716
2022-03-08	22.420	22.750	21.500	21.750	21.076	1,392,388
2022-03-07	23.150	23.320	22.340	22.440	21.745	1,067,784
2022-03-04	23.580	23.770	23.130	23.170	22.452	1,544,023
2022-03-03	24.600	24.690	23.390	23.460	22.733	1,920,885
2022-03-02	24.390	24.480	23.880	24.250	23.499	1,183,558
2022-03-01	24.530	24.790	24.290	24.480	23.722	1,239,152
2022-02-28	24.520	24.830	23.850	24.670	23.906	1,964,360
2022-02-25	23.750	24.580	23.620	24.250	23.499	2,640,311
2022-02-24	24.590	24.710	23.020	23.520	22.792	3,997,271
2022-02-23	24.240	24.770	24.140	24.660	23.896	3,752,328
2022-02-22	24.620	24.690	23.940	24.200	23.451	1,814,118
2022-02-21	25.330	25.490	24.700	24.980	24.206	1,726,657
2022-02-18	25.350	25.680	24.880	25.210	24.429	1,187,871
2022-02-17	25.250	25.890	25.110	25.570	24.778	1,929,565
2022-02-16	25.430	25.570	24.880	25.250	24.468	1,637,969
2022-02-15	24.790	25.340	24.400	25.250	24.468	2,094,091
2022-02-14	25.880	26.270	24.660	24.790	24.022	2,206,595
2022-02-11	27.800	28.070	25.890	26.300	25.486	2,800,371
2022-02-10	29.180	29.480	27.610	27.800	26.939	1,839,700

← NewerPage 19 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.