China National Electric Apparatus R historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 21.860 | 21.870 | 21.400 | 21.600 | 21.600 | 1,959,850 |
| 2025-01-21 | 21.650 | 21.900 | 21.500 | 21.850 | 21.850 | 3,410,500 |
| 2025-01-20 | 21.740 | 21.850 | 21.200 | 21.560 | 21.560 | 3,621,003 |
| 2025-01-17 | 21.330 | 21.870 | 21.330 | 21.550 | 21.550 | 2,723,086 |
| 2025-01-16 | 21.760 | 21.950 | 21.330 | 21.470 | 21.470 | 2,859,581 |
| 2025-01-15 | 22.030 | 22.120 | 21.710 | 21.790 | 21.790 | 3,418,383 |
| 2025-01-14 | 20.550 | 22.270 | 20.410 | 22.020 | 22.020 | 6,112,397 |
| 2025-01-13 | 19.700 | 20.730 | 19.700 | 20.530 | 20.530 | 4,452,404 |
| 2025-01-10 | 19.860 | 20.170 | 19.590 | 19.590 | 19.590 | 2,465,925 |
| 2025-01-09 | 19.730 | 20.080 | 19.660 | 19.810 | 19.810 | 2,216,822 |
| 2025-01-08 | 19.930 | 20.060 | 19.200 | 19.870 | 19.870 | 2,669,511 |
| 2025-01-07 | 19.870 | 20.090 | 19.610 | 20.040 | 20.040 | 2,232,332 |
| 2025-01-06 | 19.740 | 20.060 | 19.590 | 19.870 | 19.870 | 3,036,495 |
| 2025-01-03 | 20.260 | 20.600 | 19.630 | 19.740 | 19.740 | 2,751,115 |
| 2025-01-02 | 20.880 | 21.080 | 20.000 | 20.260 | 20.260 | 3,354,889 |
| 2024-12-31 | 21.590 | 21.880 | 20.990 | 21.010 | 21.010 | 3,084,886 |
| 2024-12-30 | 21.710 | 22.060 | 21.500 | 21.790 | 21.790 | 2,265,276 |
| 2024-12-27 | 22.000 | 22.070 | 21.670 | 21.760 | 21.760 | 2,537,213 |
| 2024-12-26 | 21.540 | 21.970 | 21.510 | 21.900 | 21.900 | 2,252,475 |
| 2024-12-25 | 21.950 | 21.950 | 21.420 | 21.600 | 21.600 | 2,124,173 |
| 2024-12-24 | 21.330 | 22.070 | 21.330 | 21.800 | 21.800 | 3,074,261 |
| 2024-12-23 | 21.800 | 21.860 | 21.200 | 21.330 | 21.330 | 2,131,940 |
| 2024-12-20 | 21.460 | 21.910 | 21.300 | 21.800 | 21.800 | 2,614,107 |
| 2024-12-19 | 21.280 | 21.600 | 21.080 | 21.500 | 21.500 | 2,668,055 |
| 2024-12-18 | 21.250 | 21.660 | 21.190 | 21.400 | 21.400 | 2,754,593 |
| 2024-12-17 | 21.400 | 21.620 | 21.090 | 21.190 | 21.190 | 2,477,797 |
| 2024-12-16 | 21.630 | 21.680 | 21.190 | 21.400 | 21.400 | 2,527,084 |
| 2024-12-13 | 22.060 | 22.200 | 21.530 | 21.600 | 21.600 | 3,121,973 |
| 2024-12-12 | 22.320 | 22.380 | 22.070 | 22.210 | 22.210 | 3,035,125 |
| 2024-12-11 | 22.200 | 22.340 | 22.030 | 22.250 | 22.250 | 2,670,250 |
| 2024-12-10 | 22.800 | 22.890 | 22.110 | 22.180 | 22.180 | 3,948,085 |
| 2024-12-09 | 22.080 | 22.230 | 21.660 | 22.000 | 22.000 | 2,558,352 |
| 2024-12-06 | 22.000 | 22.230 | 21.580 | 22.080 | 22.080 | 2,815,661 |
| 2024-12-05 | 21.380 | 22.310 | 21.300 | 21.900 | 21.900 | 3,267,779 |
| 2024-12-04 | 21.850 | 21.890 | 21.290 | 21.490 | 21.490 | 2,872,223 |
| 2024-12-03 | 21.920 | 22.060 | 21.650 | 21.930 | 21.930 | 2,895,626 |
| 2024-12-02 | 21.650 | 22.300 | 21.600 | 21.910 | 21.910 | 3,163,414 |
| 2024-11-29 | 21.160 | 21.980 | 21.030 | 21.580 | 21.580 | 3,266,644 |
| 2024-11-28 | 21.410 | 21.490 | 21.070 | 21.160 | 21.160 | 2,610,744 |
| 2024-11-27 | 20.750 | 21.430 | 20.220 | 21.420 | 21.420 | 3,560,275 |
| 2024-11-26 | 21.190 | 21.300 | 20.700 | 20.880 | 20.880 | 2,842,411 |
| 2024-11-25 | 20.970 | 21.230 | 20.730 | 21.190 | 21.190 | 3,259,701 |
| 2024-11-22 | 22.090 | 22.090 | 20.900 | 20.970 | 20.970 | 4,229,414 |
| 2024-11-21 | 22.430 | 22.430 | 21.820 | 22.100 | 22.100 | 3,165,673 |
| 2024-11-20 | 22.200 | 22.730 | 22.050 | 22.390 | 22.390 | 4,200,692 |
| 2024-11-19 | 21.400 | 22.350 | 21.300 | 22.300 | 22.300 | 5,540,746 |
| 2024-11-18 | 21.690 | 22.460 | 21.190 | 21.460 | 21.460 | 4,890,992 |
| 2024-11-15 | 22.080 | 22.460 | 21.510 | 21.550 | 21.550 | 4,361,692 |
| 2024-11-14 | 22.820 | 22.990 | 22.000 | 22.080 | 22.080 | 4,601,690 |
| 2024-11-13 | 22.720 | 23.480 | 22.660 | 23.000 | 23.000 | 4,596,050 |
| 2024-11-12 | 23.780 | 23.780 | 22.710 | 22.970 | 22.970 | 7,797,525 |
| 2024-11-11 | 22.270 | 24.660 | 22.000 | 23.750 | 23.750 | 9,900,506 |
| 2024-11-08 | 22.320 | 22.720 | 22.080 | 22.220 | 22.220 | 5,818,777 |
| 2024-11-07 | 21.280 | 21.950 | 21.020 | 21.940 | 21.940 | 4,768,887 |
| 2024-11-06 | 21.580 | 21.940 | 21.280 | 21.460 | 21.460 | 4,879,969 |
| 2024-11-05 | 20.960 | 21.750 | 20.820 | 21.580 | 21.580 | 4,647,121 |
| 2024-11-04 | 20.340 | 20.980 | 20.340 | 20.910 | 20.910 | 3,816,378 |
| 2024-11-01 | 21.110 | 21.190 | 20.380 | 20.470 | 20.470 | 5,450,768 |
| 2024-10-31 | 21.350 | 21.490 | 20.800 | 21.250 | 21.250 | 5,499,408 |
| 2024-10-30 | 20.760 | 21.480 | 20.760 | 21.240 | 21.240 | 5,290,594 |
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.