China National Electric Apparatus R historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 21.330 | 21.500 | 20.800 | 20.860 | 20.860 | 5,946,513 |
| 2024-10-28 | 20.680 | 20.920 | 20.500 | 20.900 | 20.900 | 3,401,918 |
| 2024-10-25 | 20.250 | 20.850 | 20.170 | 20.710 | 20.710 | 4,170,992 |
| 2024-10-24 | 20.300 | 20.380 | 20.050 | 20.230 | 20.230 | 2,922,334 |
| 2024-10-23 | 20.330 | 20.810 | 20.090 | 20.380 | 20.380 | 4,307,929 |
| 2024-10-22 | 20.480 | 20.550 | 20.000 | 20.270 | 20.270 | 4,078,795 |
| 2024-10-21 | 20.160 | 21.040 | 20.120 | 20.460 | 20.460 | 6,732,949 |
| 2024-10-18 | 19.000 | 20.540 | 19.000 | 19.920 | 19.920 | 6,521,992 |
| 2024-10-17 | 19.270 | 19.610 | 19.040 | 19.090 | 19.090 | 2,962,744 |
| 2024-10-16 | 19.230 | 19.630 | 19.060 | 19.230 | 19.230 | 3,303,119 |
| 2024-10-15 | 19.900 | 20.320 | 19.500 | 19.530 | 19.530 | 5,217,122 |
| 2024-10-14 | 19.260 | 20.280 | 19.150 | 20.110 | 20.110 | 6,419,631 |
| 2024-10-11 | 20.930 | 20.930 | 19.000 | 19.300 | 19.300 | 9,307,637 |
| 2024-10-10 | 20.190 | 23.480 | 19.620 | 21.720 | 21.720 | 13,862,067 |
| 2024-10-09 | 21.440 | 21.730 | 19.820 | 20.040 | 20.040 | 8,417,970 |
| 2024-10-08 | 24.090 | 24.090 | 21.210 | 22.900 | 22.900 | 12,078,177 |
| 2024-09-30 | 18.830 | 20.580 | 18.410 | 20.180 | 20.180 | 9,039,588 |
| 2024-09-27 | 17.500 | 17.980 | 17.300 | 17.870 | 17.870 | 2,341,572 |
| 2024-09-26 | 16.530 | 17.180 | 16.520 | 17.130 | 17.130 | 2,429,903 |
| 2024-09-25 | 16.450 | 17.030 | 16.450 | 16.640 | 16.640 | 2,638,407 |
| 2024-09-24 | 15.720 | 16.390 | 15.720 | 16.370 | 16.370 | 1,889,178 |
| 2024-09-23 | 15.630 | 15.830 | 15.490 | 15.650 | 15.650 | 1,009,208 |
| 2024-09-20 | 15.850 | 15.920 | 15.520 | 15.640 | 15.640 | 915,037 |
| 2024-09-19 | 15.650 | 16.010 | 15.460 | 15.860 | 15.860 | 1,270,359 |
| 2024-09-18 | 15.410 | 15.620 | 15.210 | 15.510 | 15.510 | 942,461 |
| 2024-09-13 | 15.740 | 15.740 | 15.410 | 15.410 | 15.410 | 747,381 |
| 2024-09-12 | 15.670 | 15.880 | 15.650 | 15.660 | 15.660 | 908,555 |
| 2024-09-11 | 15.560 | 15.730 | 15.510 | 15.650 | 15.650 | 908,090 |
| 2024-09-10 | 15.610 | 15.770 | 15.340 | 15.690 | 15.690 | 1,013,275 |
| 2024-09-09 | 15.820 | 15.900 | 15.500 | 15.650 | 15.650 | 1,108,542 |
| 2024-09-06 | 16.160 | 16.170 | 15.750 | 15.820 | 15.820 | 804,121 |
| 2024-09-05 | 16.130 | 16.370 | 16.070 | 16.150 | 16.150 | 634,941 |
| 2024-09-04 | 16.040 | 16.250 | 15.950 | 16.100 | 16.100 | 863,119 |
| 2024-09-03 | 15.970 | 16.250 | 15.900 | 16.090 | 16.090 | 932,104 |
| 2024-09-02 | 16.370 | 16.370 | 15.950 | 15.970 | 15.970 | 1,663,441 |
| 2024-08-30 | 15.960 | 16.450 | 15.800 | 16.380 | 16.380 | 2,337,451 |
| 2024-08-29 | 15.500 | 15.960 | 15.440 | 15.940 | 15.940 | 1,334,316 |
| 2024-08-28 | 15.500 | 15.620 | 15.390 | 15.570 | 15.570 | 997,879 |
| 2024-08-27 | 15.430 | 15.690 | 15.430 | 15.510 | 15.510 | 1,460,580 |
| 2024-08-26 | 15.270 | 15.580 | 15.200 | 15.520 | 15.520 | 1,214,686 |
| 2024-08-23 | 15.440 | 15.440 | 15.190 | 15.290 | 15.290 | 758,564 |
| 2024-08-22 | 15.570 | 15.610 | 15.300 | 15.330 | 15.330 | 644,533 |
| 2024-08-21 | 15.490 | 15.690 | 15.440 | 15.590 | 15.590 | 678,229 |
| 2024-08-20 | 15.900 | 16.000 | 15.470 | 15.530 | 15.530 | 1,242,890 |
| 2024-08-19 | 15.980 | 16.060 | 15.800 | 15.870 | 15.870 | 790,148 |
| 2024-08-16 | 15.920 | 16.030 | 15.860 | 15.860 | 15.860 | 950,355 |
| 2024-08-15 | 16.050 | 16.220 | 15.820 | 15.910 | 15.910 | 1,591,033 |
| 2024-08-14 | 16.170 | 16.260 | 15.970 | 16.010 | 16.010 | 1,027,295 |
| 2024-08-13 | 16.060 | 16.290 | 16.030 | 16.240 | 16.240 | 778,542 |
| 2024-08-12 | 16.140 | 16.250 | 16.060 | 16.110 | 16.110 | 636,773 |
| 2024-08-09 | 16.330 | 16.470 | 16.190 | 16.210 | 16.210 | 907,466 |
| 2024-08-08 | 16.230 | 16.370 | 15.970 | 16.260 | 16.260 | 1,136,356 |
| 2024-08-07 | 16.220 | 16.360 | 16.140 | 16.270 | 16.270 | 849,973 |
| 2024-08-06 | 16.150 | 16.380 | 16.070 | 16.260 | 16.260 | 1,305,895 |
| 2024-08-05 | 16.330 | 16.520 | 16.030 | 16.030 | 16.030 | 1,810,389 |
| 2024-08-02 | 16.620 | 16.900 | 16.380 | 16.440 | 16.440 | 1,422,111 |
| 2024-08-01 | 16.800 | 16.980 | 16.680 | 16.780 | 16.780 | 1,226,520 |
| 2024-07-31 | 16.240 | 16.780 | 16.170 | 16.780 | 16.780 | 2,193,514 |
| 2024-07-30 | 16.330 | 16.440 | 16.120 | 16.210 | 16.210 | 1,064,847 |
| 2024-07-29 | 16.420 | 16.530 | 16.310 | 16.370 | 16.370 | 1,039,062 |
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.