China National Electric Apparatus R historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-09 | 31.560 | 32.880 | 29.600 | 30.220 | 29.284 | 7,658,778 |
| 2021-11-08 | 30.790 | 32.430 | 30.400 | 31.360 | 30.389 | 5,406,743 |
| 2021-11-05 | 30.860 | 32.180 | 30.140 | 30.900 | 29.943 | 5,046,994 |
| 2021-11-04 | 30.350 | 31.330 | 28.870 | 30.820 | 29.866 | 7,308,568 |
| 2021-11-03 | 28.530 | 32.580 | 28.530 | 29.510 | 28.596 | 7,674,099 |
| 2021-11-02 | 28.870 | 29.800 | 27.900 | 28.650 | 27.763 | 2,916,894 |
| 2021-11-01 | 27.480 | 29.480 | 27.100 | 28.660 | 27.772 | 4,546,648 |
| 2021-10-29 | 26.070 | 27.000 | 25.720 | 26.480 | 25.660 | 1,774,493 |
| 2021-10-28 | 26.780 | 26.850 | 25.880 | 26.100 | 25.292 | 2,026,877 |
| 2021-10-27 | 27.370 | 27.970 | 26.380 | 26.930 | 26.096 | 3,353,773 |
| 2021-10-26 | 28.330 | 29.700 | 27.410 | 27.800 | 26.939 | 3,767,473 |
| 2021-10-25 | 28.530 | 29.800 | 27.510 | 28.140 | 27.269 | 3,704,533 |
| 2021-10-22 | 28.000 | 29.100 | 27.560 | 27.600 | 26.745 | 2,397,360 |
| 2021-10-21 | 30.210 | 30.280 | 28.500 | 28.750 | 27.860 | 2,605,195 |
| 2021-10-20 | 30.260 | 30.950 | 29.260 | 30.210 | 29.274 | 3,136,745 |
| 2021-10-19 | 29.600 | 30.250 | 28.960 | 29.980 | 29.052 | 2,077,222 |
| 2021-10-18 | 30.160 | 30.500 | 28.600 | 29.500 | 28.586 | 2,531,263 |
| 2021-10-15 | 29.890 | 31.190 | 29.000 | 30.650 | 29.701 | 2,896,364 |
| 2021-10-14 | 29.460 | 31.080 | 28.540 | 29.840 | 28.916 | 2,664,023 |
← NewerPage 21 of 21 · 1,219 trading days
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.