China National Electric Apparatus R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	32.560	32.760	31.780	32.510	32.510	5,454,502
2026-01-19	31.510	33.100	31.510	32.890	32.890	6,955,176
2026-01-16	31.530	32.330	31.390	31.510	31.510	3,958,534
2026-01-15	30.500	31.190	30.500	31.160	31.160	2,923,824
2026-01-14	31.000	31.660	30.450	30.780	30.780	4,774,571
2026-01-13	31.800	31.900	30.810	31.060	31.060	4,624,565
2026-01-12	31.700	31.890	31.100	31.780	31.780	6,261,592
2026-01-09	31.520	31.930	31.130	31.740	31.740	4,456,492
2026-01-08	30.350	32.280	30.350	31.440	31.440	5,778,625
2026-01-07	30.010	30.870	29.930	30.470	30.470	4,150,565
2026-01-06	29.830	30.300	29.640	30.090	30.090	3,255,919
2026-01-05	29.220	29.870	29.070	29.830	29.830	2,860,948
2025-12-31	29.530	29.640	29.000	29.080	29.080	1,788,611
2025-12-30	29.300	29.630	29.130	29.530	29.530	1,516,228
2025-12-29	29.600	29.670	29.250	29.290	29.290	1,488,048
2025-12-26	29.790	29.840	29.420	29.550	29.550	2,100,615
2025-12-25	29.540	29.780	29.460	29.650	29.650	1,588,513
2025-12-24	29.450	29.650	29.220	29.540	29.540	1,742,272
2025-12-23	29.400	29.640	29.190	29.340	29.340	2,033,834
2025-12-22	29.000	29.770	28.870	29.380	29.380	3,328,336
2025-12-19	28.210	29.280	28.210	28.900	28.900	2,527,554
2025-12-18	27.710	28.440	27.710	28.150	28.150	1,275,624
2025-12-17	27.810	28.230	27.530	28.170	28.170	2,040,389
2025-12-16	28.910	29.100	27.750	27.910	27.910	2,742,288
2025-12-15	29.420	29.530	28.910	29.010	29.010	2,345,516
2025-12-12	28.610	29.440	28.610	29.310	29.310	4,233,723
2025-12-11	28.610	29.250	28.510	28.600	28.600	2,474,266
2025-12-10	28.770	28.770	28.200	28.540	28.540	1,407,797
2025-12-09	28.600	29.000	28.430	28.500	28.500	1,697,175
2025-12-08	28.560	29.000	28.560	28.750	28.750	2,034,825
2025-12-05	28.490	28.690	28.330	28.620	28.620	1,872,906
2025-12-04	28.810	28.810	28.200	28.510	28.510	1,238,621
2025-12-03	28.490	28.860	28.210	28.750	28.750	2,046,237
2025-12-02	29.000	29.000	28.400	28.480	28.480	1,546,198
2025-12-01	29.010	29.420	28.830	29.050	29.050	2,013,833
2025-11-28	28.540	28.820	28.220	28.780	28.780	1,623,137
2025-11-27	28.400	28.790	28.250	28.410	28.410	1,638,107
2025-11-26	28.670	28.710	28.200	28.240	28.240	1,841,096
2025-11-25	28.740	28.970	28.470	28.540	28.540	1,793,858
2025-11-24	27.810	28.750	27.690	28.550	28.550	2,985,289
2025-11-21	28.540	29.080	27.680	27.680	27.680	2,918,773
2025-11-20	29.790	29.880	28.830	28.900	28.900	1,874,102
2025-11-19	29.810	30.020	29.210	29.570	29.570	2,431,405
2025-11-18	29.830	30.090	29.460	29.810	29.810	1,926,508
2025-11-17	30.330	30.350	29.750	29.830	29.830	2,047,738
2025-11-14	30.350	30.580	30.130	30.260	30.260	1,999,288
2025-11-13	29.600	30.490	29.510	30.410	30.410	2,700,052
2025-11-12	30.470	30.470	29.370	29.600	29.600	3,380,261
2025-11-11	30.950	30.950	30.300	30.360	30.360	2,509,938
2025-11-10	31.390	31.650	30.400	30.690	30.690	3,553,549
2025-11-07	31.690	32.100	31.010	31.390	31.390	3,519,127
2025-11-06	31.590	32.200	31.410	31.910	31.910	3,296,944
2025-11-05	30.650	31.670	30.620	31.360	31.360	2,682,766
2025-11-04	32.000	32.000	30.880	31.040	31.040	3,510,458
2025-11-03	32.580	32.580	31.200	32.000	32.000	4,029,256
2025-10-31	32.900	33.480	32.160	32.220	32.220	4,703,084
2025-10-30	33.630	33.920	32.740	32.950	32.950	5,718,143
2025-10-29	32.660	34.160	32.600	33.860	33.860	7,131,072
2025-10-28	33.200	33.400	32.560	32.950	32.950	6,718,183
2025-10-27	32.050	34.000	32.050	33.900	33.900	8,708,124

← NewerPage 4 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.