China National Electric Apparatus R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	28.980	29.320	28.130	29.180	28.276	1,791,143
2022-02-08	30.340	31.140	28.890	28.980	28.082	2,227,902
2022-02-07	30.740	31.510	30.170	30.630	29.681	2,343,116
2022-01-28	29.110	30.770	27.960	30.600	29.652	4,312,969
2022-01-27	28.280	30.500	28.280	28.800	27.908	5,693,682
2022-01-26	28.040	28.040	26.620	26.970	26.135	1,135,676
2022-01-25	28.510	28.800	27.380	27.500	26.648	1,297,823
2022-01-24	28.820	29.230	28.310	28.710	27.821	851,255
2022-01-21	29.630	29.790	28.480	28.800	27.908	1,190,100
2022-01-20	30.020	30.420	29.360	29.430	28.519	1,190,992
2022-01-19	29.880	30.610	29.750	30.300	29.362	1,308,998
2022-01-18	29.980	30.620	29.780	30.150	29.216	1,517,762
2022-01-17	28.990	30.640	28.800	30.230	29.294	1,976,686
2022-01-14	28.700	29.370	28.170	28.920	28.024	1,331,077
2022-01-13	30.080	30.080	28.600	28.710	27.821	1,718,407
2022-01-12	30.880	30.880	29.450	29.600	28.683	1,918,074
2022-01-11	31.060	31.800	30.000	30.150	29.216	1,811,528
2022-01-10	30.360	31.180	29.820	31.030	30.069	1,634,436
2022-01-07	30.910	31.850	30.170	30.430	29.488	2,639,225
2022-01-06	30.580	31.460	30.000	31.200	30.234	2,937,507
2022-01-05	30.900	30.930	29.790	30.220	29.284	2,228,418
2022-01-04	29.600	31.210	29.390	30.910	29.953	4,003,266
2021-12-31	28.910	29.970	28.910	29.560	28.645	1,966,609
2021-12-30	29.250	29.520	28.950	29.050	28.150	2,040,029
2021-12-29	29.000	29.680	28.650	29.320	28.412	1,588,365
2021-12-28	28.710	29.190	28.440	29.040	28.141	1,858,420
2021-12-27	28.180	29.100	27.700	28.710	27.821	2,704,788
2021-12-24	29.920	30.070	28.200	28.210	27.336	3,548,375
2021-12-23	29.700	30.100	28.530	30.000	29.071	3,303,043
2021-12-22	29.940	30.230	28.810	29.700	28.780	3,179,248
2021-12-21	30.550	30.660	29.180	29.940	29.013	2,655,925
2021-12-20	31.150	31.290	29.750	30.040	29.110	4,345,120
2021-12-17	32.840	32.900	31.670	31.810	30.825	2,213,801
2021-12-16	32.510	33.220	32.090	32.830	31.813	2,848,356
2021-12-15	32.540	33.300	32.200	32.690	31.678	3,501,871
2021-12-14	35.180	35.180	31.610	33.100	32.075	8,681,204
2021-12-13	37.090	37.150	34.860	34.880	33.800	5,339,266
2021-12-10	36.190	37.890	35.150	37.120	35.970	4,149,875
2021-12-09	35.790	39.180	35.790	36.500	35.370	8,219,339
2021-12-08	35.530	35.950	34.560	35.110	34.023	3,775,569
2021-12-07	37.400	37.700	33.680	35.080	33.994	5,705,250
2021-12-06	39.300	39.630	36.800	37.030	35.883	5,294,838
2021-12-03	39.100	40.880	38.480	39.660	38.432	6,877,387
2021-12-02	35.300	41.300	35.200	39.060	37.850	12,752,739
2021-12-01	34.820	35.150	33.950	35.120	34.032	3,842,115
2021-11-30	35.770	36.210	34.600	34.850	33.771	5,186,031
2021-11-29	35.410	36.550	35.020	35.980	34.866	4,819,814
2021-11-26	35.610	37.000	34.690	36.210	35.089	6,056,646
2021-11-25	35.500	37.910	34.610	35.790	34.682	8,705,011
2021-11-24	34.900	36.480	33.980	35.340	34.246	9,827,736
2021-11-23	31.560	35.070	31.120	34.750	33.674	10,590,900
2021-11-22	31.200	31.700	30.410	31.500	30.524	5,123,034
2021-11-19	31.900	32.000	30.530	31.230	30.263	4,616,666
2021-11-18	29.960	32.480	29.650	31.680	30.699	5,698,667
2021-11-17	27.900	30.330	27.820	30.150	29.216	5,610,674
2021-11-16	29.740	29.750	27.820	27.970	27.104	4,543,045
2021-11-15	31.710	31.980	29.320	29.730	28.809	4,441,729
2021-11-12	29.240	31.250	29.240	30.910	29.953	5,417,417
2021-11-11	30.310	31.230	29.000	29.200	28.296	6,915,822
2021-11-10	30.350	32.230	29.600	30.800	29.846	7,642,978

← NewerPage 20 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.