China National Electric Apparatus R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	21.150	22.050	21.020	21.820	21.820	2,932,987
2025-04-24	21.100	21.410	20.920	21.320	21.320	2,512,640
2025-04-23	20.570	21.400	20.500	21.150	21.150	3,200,562
2025-04-22	20.090	20.580	20.020	20.490	20.490	2,295,485
2025-04-21	20.000	20.310	19.860	20.200	20.200	1,823,569
2025-04-18	19.640	20.030	19.550	19.990	19.990	1,853,521
2025-04-17	19.760	19.960	19.620	19.760	19.760	1,607,338
2025-04-16	19.880	20.050	19.420	19.770	19.770	2,297,544
2025-04-15	19.970	20.120	19.770	19.960	19.960	2,417,186
2025-04-14	19.810	20.150	19.740	19.760	19.760	2,520,860
2025-04-11	19.450	19.940	19.340	19.660	19.660	2,640,099
2025-04-10	19.690	20.090	19.440	19.460	19.460	3,810,842
2025-04-09	18.480	19.550	18.130	19.260	19.260	4,446,357
2025-04-08	18.730	19.600	18.620	18.970	18.970	4,680,266
2025-04-07	20.890	20.890	17.850	18.500	18.500	5,802,471
2025-04-03	22.320	22.550	21.840	21.990	21.990	2,673,489
2025-04-02	22.300	22.880	22.280	22.550	22.550	1,783,482
2025-04-01	22.370	22.580	22.200	22.390	22.390	1,876,722
2025-03-31	22.450	22.680	22.090	22.270	22.270	2,437,712
2025-03-28	22.760	23.040	22.500	22.590	22.590	1,777,874
2025-03-27	22.630	23.200	22.270	22.790	22.790	2,173,272
2025-03-26	22.540	22.990	22.530	22.800	22.800	1,837,755
2025-03-25	22.760	23.040	22.570	22.660	22.660	2,033,270
2025-03-24	22.810	23.050	22.340	22.760	22.760	3,150,634
2025-03-21	23.140	23.420	22.810	22.860	22.860	3,392,045
2025-03-20	23.350	23.560	23.130	23.230	23.230	2,705,146
2025-03-19	23.590	23.600	23.300	23.400	23.400	2,719,543
2025-03-18	23.240	23.670	23.160	23.640	23.640	3,314,866
2025-03-17	23.500	23.550	23.090	23.180	23.180	2,981,537
2025-03-14	22.590	23.090	22.360	23.090	23.090	3,161,577
2025-03-13	23.270	23.270	22.360	22.580	22.580	3,633,558
2025-03-12	23.280	23.400	23.030	23.250	23.250	3,221,975
2025-03-11	22.830	23.460	22.690	23.280	23.280	4,680,625
2025-03-10	23.000	23.200	22.710	22.950	22.950	3,526,590
2025-03-07	23.000	23.240	22.750	22.960	22.960	3,211,773
2025-03-06	22.830	23.190	22.680	23.090	23.090	4,644,268
2025-03-05	22.880	22.910	22.460	22.640	22.640	2,623,481
2025-03-04	22.390	22.970	22.320	22.740	22.740	2,541,685
2025-03-03	22.650	23.080	22.360	22.550	22.550	3,791,192
2025-02-28	23.420	23.500	22.450	22.530	22.530	5,061,072
2025-02-27	23.790	23.870	23.100	23.600	23.600	4,509,881
2025-02-26	22.780	23.880	22.680	23.600	23.600	6,157,875
2025-02-25	22.480	22.860	22.350	22.700	22.700	3,381,564
2025-02-24	22.860	23.000	22.450	22.740	22.740	3,606,287
2025-02-21	22.450	22.950	22.330	22.860	22.860	4,778,173
2025-02-20	22.300	22.450	22.050	22.400	22.400	3,420,222
2025-02-19	21.510	22.330	21.420	22.250	22.250	4,835,779
2025-02-18	21.560	22.090	21.370	21.440	21.440	3,645,805
2025-02-17	21.770	21.950	21.460	21.710	21.710	3,018,723
2025-02-14	21.690	21.980	21.690	21.770	21.770	2,704,329
2025-02-13	22.290	22.410	21.750	21.770	21.770	3,163,121
2025-02-12	22.040	22.220	21.870	22.200	22.200	2,937,536
2025-02-11	22.000	22.100	21.810	22.040	22.040	2,599,955
2025-02-10	22.360	22.500	21.820	22.080	22.080	3,806,959
2025-02-07	21.880	22.250	21.760	22.160	22.160	4,406,930
2025-02-06	21.210	21.900	21.150	21.810	21.810	3,167,027
2025-02-05	21.600	21.690	21.230	21.300	21.300	2,788,151
2025-01-27	22.030	22.110	21.500	21.540	21.540	2,661,706
2025-01-24	21.650	22.000	21.650	21.990	21.990	2,884,478
2025-01-23	21.780	22.080	21.610	21.610	21.610	3,225,592

← NewerPage 7 of 21 · 1,218 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.