China Nuclear Energy Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	0.320	0.320	0.315	0.315	0.315	254,000
2024-05-03	0.320	0.325	0.315	0.315	0.315	2,984,000
2024-05-02	0.315	0.315	0.315	0.315	0.315	300,000
2024-04-30	0.310	0.315	0.310	0.315	0.315	48,000
2024-04-29	0.310	0.310	0.305	0.310	0.310	274,000
2024-04-25	0.320	0.320	0.315	0.320	0.320	78,000
2024-04-24	0.305	0.315	0.305	0.315	0.315	464,000
2024-04-23	0.310	0.310	0.305	0.305	0.305	944,000
2024-04-22	0.315	0.315	0.305	0.310	0.310	752,000
2024-04-19	0.315	0.315	0.310	0.310	0.310	24,000
2024-04-18	0.305	0.315	0.305	0.315	0.315	42,000
2024-04-17	0.305	0.305	0.305	0.305	0.305	290,000
2024-04-16	0.305	0.305	0.305	0.305	0.305	412,000
2024-04-15	0.310	0.310	0.305	0.310	0.310	1,086,000
2024-04-12	0.330	0.330	0.310	0.315	0.315	526,000
2024-04-11	0.335	0.335	0.320	0.330	0.330	112,000
2024-04-10	0.335	0.335	0.325	0.335	0.335	334,000
2024-04-09	0.320	0.340	0.320	0.335	0.335	3,530,000
2024-04-08	0.310	0.320	0.310	0.320	0.320	1,936,000
2024-04-05	0.300	0.315	0.300	0.300	0.300	3,178,000
2024-04-03	0.315	0.315	0.300	0.300	0.300	508,000
2024-04-02	0.310	0.310	0.300	0.305	0.305	1,384,000
2024-03-28	0.305	0.305	0.305	0.305	0.305	220,000
2024-03-27	0.295	0.310	0.295	0.310	0.310	1,914,000
2024-03-26	0.305	0.305	0.290	0.290	0.290	1,779,928
2024-03-25	0.305	0.305	0.300	0.305	0.305	842,000
2024-03-22	0.290	0.300	0.290	0.295	0.295	686,000
2024-03-21	0.305	0.305	0.290	0.290	0.290	974,000
2024-03-20	0.290	0.290	0.290	0.290	0.290	142,000
2024-03-19	0.295	0.300	0.295	0.300	0.300	320,000
2024-03-18	0.300	0.300	0.300	0.300	0.300	538,000
2024-03-15	0.310	0.310	0.310	0.310	0.310	46,000
2024-03-14	0.310	0.310	0.310	0.310	0.310	58,000
2024-03-13	0.300	0.305	0.300	0.305	0.305	742,000
2024-03-12	0.290	0.300	0.290	0.300	0.300	524,000
2024-03-11	0.285	0.290	0.285	0.285	0.285	2,020,000
2024-03-08	0.285	0.285	0.285	0.285	0.285	2,000
2024-03-07	0.285	0.285	0.285	0.285	0.285	34,000
2024-03-06	0.285	0.285	0.285	0.285	0.285	450,000
2024-03-05	0.295	0.295	0.295	0.295	0.295	2,000
2024-03-04	0.295	0.295	0.295	0.295	0.295	6,000
2024-03-01	0.285	0.300	0.285	0.295	0.295	2,028,000
2024-02-29	0.280	0.285	0.280	0.280	0.280	6,872,000
2024-02-28	0.280	0.285	0.275	0.280	0.280	10,082,000
2024-02-27	0.280	0.280	0.280	0.280	0.280	1,906,000
2024-02-26	0.285	0.285	0.280	0.280	0.280	1,882,000
2024-02-23	0.290	0.290	0.290	0.290	0.290	236,000
2024-02-22	0.290	0.290	0.290	0.290	0.290	74,000
2024-02-21	0.290	0.290	0.290	0.290	0.290	78,000
2024-02-19	0.280	0.290	0.280	0.290	0.290	4,582,000
2024-02-16	0.285	0.285	0.280	0.280	0.280	5,750,000
2024-02-15	0.300	0.300	0.285	0.285	0.285	2,006,000
2024-02-14	0.285	0.300	0.285	0.300	0.300	1,860,000
2024-02-09	0.280	0.280	0.280	0.280	0.280	1,872,000
2024-02-08	0.295	0.300	0.285	0.285	0.285	2,074,000
2024-02-07	0.280	0.285	0.280	0.285	0.285	2,606,000
2024-02-06	0.290	0.290	0.280	0.285	0.285	2,678,000
2024-02-05	0.280	0.285	0.280	0.285	0.285	2,504,000
2024-02-02	0.295	0.300	0.280	0.280	0.280	5,584,000
2024-02-01	0.295	0.300	0.280	0.285	0.285	3,824,000

← NewerPage 11 of 21 · 1,212 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.