China Nuclear Energy Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	0.315	0.315	0.310	0.310	0.310	100,000
2024-08-05	0.310	0.310	0.310	0.310	0.310	992,000
2024-08-02	0.315	0.315	0.310	0.310	0.310	1,102,000
2024-07-31	0.315	0.315	0.315	0.315	0.315	36,000
2024-07-30	0.315	0.315	0.315	0.315	0.315	100,000
2024-07-29	0.315	0.315	0.315	0.315	0.315	4,000
2024-07-26	0.320	0.335	0.315	0.315	0.315	3,624,000
2024-07-25	0.315	0.315	0.315	0.315	0.315	530,000
2024-07-24	0.315	0.315	0.315	0.315	0.315	450,000
2024-07-23	0.315	0.315	0.315	0.315	0.315	566,000
2024-07-22	0.315	0.315	0.315	0.315	0.315	406,000
2024-07-19	0.315	0.315	0.315	0.315	0.315	256,000
2024-07-17	0.315	0.320	0.315	0.320	0.320	392,000
2024-07-16	0.320	0.320	0.320	0.320	0.320	2,000
2024-07-12	0.315	0.320	0.315	0.320	0.320	186,000
2024-07-11	0.315	0.315	0.315	0.315	0.315	224,000
2024-07-10	0.315	0.315	0.315	0.315	0.315	560,000
2024-07-09	0.320	0.320	0.315	0.315	0.315	462,000
2024-07-08	0.320	0.320	0.320	0.320	0.320	200,000
2024-07-05	0.320	0.320	0.320	0.320	0.320	10,000
2024-07-04	0.320	0.320	0.320	0.320	0.320	150,000
2024-07-03	0.320	0.320	0.320	0.320	0.320	1,034,000
2024-07-02	0.320	0.320	0.320	0.320	0.320	300,000
2024-06-28	0.320	0.320	0.320	0.320	0.320	520,000
2024-06-27	0.320	0.320	0.320	0.320	0.320	98,000
2024-06-26	0.325	0.325	0.320	0.320	0.320	180,000
2024-06-25	0.320	0.320	0.320	0.320	0.320	16,000
2024-06-24	0.320	0.325	0.320	0.320	0.320	776,000
2024-06-21	0.320	0.325	0.320	0.320	0.320	414,000
2024-06-20	0.320	0.320	0.320	0.320	0.320	804,000
2024-06-19	0.320	0.320	0.320	0.320	0.320	30,000
2024-06-18	0.320	0.320	0.320	0.320	0.320	56,000
2024-06-17	0.325	0.325	0.320	0.320	0.320	504,000
2024-06-14	0.325	0.325	0.320	0.325	0.325	436,000
2024-06-13	0.320	0.325	0.320	0.325	0.325	66,000
2024-06-12	0.325	0.325	0.325	0.325	0.325	400,000
2024-06-11	0.330	0.330	0.320	0.320	0.320	316,000
2024-06-07	0.325	0.330	0.320	0.330	0.330	666,000
2024-06-06	0.320	0.320	0.320	0.320	0.320	290,000
2024-06-05	0.325	0.325	0.320	0.320	0.320	80,000
2024-06-04	0.320	0.325	0.320	0.325	0.325	228,000
2024-06-03	0.320	0.325	0.320	0.325	0.325	228,000
2024-05-31	0.320	0.325	0.320	0.320	0.320	888,000
2024-05-30	0.325	0.330	0.325	0.330	0.330	222,000
2024-05-29	0.325	0.325	0.325	0.325	0.325	60,000
2024-05-28	0.320	0.325	0.320	0.325	0.325	74,000
2024-05-27	0.320	0.325	0.315	0.320	0.320	826,000
2024-05-24	0.320	0.320	0.320	0.320	0.320	754,000
2024-05-23	0.325	0.325	0.320	0.325	0.325	180,000
2024-05-22	0.325	0.325	0.320	0.325	0.325	182,000
2024-05-21	0.330	0.335	0.320	0.330	0.330	1,026,000
2024-05-20	0.325	0.330	0.320	0.330	0.330	1,512,000
2024-05-17	0.325	0.325	0.315	0.325	0.325	742,000
2024-05-16	0.320	0.325	0.320	0.325	0.325	284,000
2024-05-14	0.320	0.325	0.315	0.325	0.325	454,000
2024-05-13	0.325	0.325	0.315	0.325	0.325	512,000
2024-05-10	0.325	0.325	0.320	0.325	0.325	952,000
2024-05-09	0.325	0.325	0.320	0.325	0.325	214,000
2024-05-08	0.330	0.330	0.315	0.325	0.325	656,000
2024-05-07	0.325	0.330	0.320	0.330	0.330	1,882,000

← NewerPage 10 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.