China Nuclear Energy Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	0.325	0.325	0.285	0.295	0.295	4,784,000
2023-10-25	0.320	0.325	0.320	0.325	0.325	164,000
2023-10-24	0.330	0.330	0.320	0.320	0.320	374,000
2023-10-20	0.340	0.340	0.340	0.340	0.340	124,000
2023-10-19	0.350	0.355	0.340	0.340	0.340	476,000
2023-10-18	0.340	0.350	0.335	0.345	0.345	822,000
2023-10-17	0.315	0.340	0.310	0.315	0.315	1,012,000
2023-10-16	0.325	0.330	0.310	0.315	0.315	418,000
2023-10-13	0.315	0.315	0.315	0.315	0.315	8,000
2023-10-12	0.315	0.315	0.315	0.315	0.315	108,000
2023-10-11	0.310	0.310	0.310	0.310	0.310	24,000
2023-10-10	0.310	0.310	0.310	0.310	0.310	220,000
2023-10-09	0.310	0.310	0.310	0.310	0.310	26,000
2023-10-06	0.305	0.310	0.305	0.310	0.310	412,000
2023-10-05	0.310	0.310	0.305	0.310	0.310	158,000
2023-10-04	0.305	0.310	0.305	0.305	0.305	330,000
2023-10-03	0.305	0.310	0.305	0.310	0.310	58,000
2023-09-29	0.305	0.310	0.305	0.310	0.310	410,000
2023-09-28	0.310	0.310	0.300	0.310	0.310	942,000
2023-09-27	0.310	0.310	0.310	0.310	0.310	32,000
2023-09-26	0.310	0.310	0.310	0.310	0.310	214,000
2023-09-22	0.315	0.315	0.310	0.310	0.310	2,244,000
2023-09-21	0.320	0.320	0.310	0.310	0.310	1,176,000
2023-09-20	0.330	0.335	0.320	0.320	0.320	424,000
2023-09-19	0.330	0.335	0.320	0.325	0.325	756,000
2023-09-18	0.340	0.345	0.325	0.325	0.325	108,000
2023-09-15	0.325	0.330	0.320	0.325	0.325	100,000
2023-09-14	0.325	0.325	0.325	0.325	0.325	50,000
2023-09-13	0.325	0.325	0.310	0.320	0.320	1,658,000
2023-09-12	0.330	0.330	0.320	0.320	0.320	1,406,000
2023-09-11	0.330	0.330	0.330	0.330	0.330	4,080
2023-09-07	0.325	0.330	0.325	0.330	0.330	22,000
2023-09-06	0.325	0.325	0.315	0.320	0.320	1,152,000
2023-09-05	0.325	0.330	0.320	0.325	0.325	762,000
2023-09-04	0.330	0.335	0.320	0.325	0.325	5,154,000
2023-08-31	0.335	0.335	0.330	0.330	0.330	572,000
2023-08-30	0.340	0.340	0.330	0.335	0.335	600,000
2023-08-29	0.345	0.345	0.330	0.340	0.340	3,378,000
2023-08-28	0.340	0.350	0.340	0.350	0.350	222,000
2023-08-25	0.350	0.350	0.335	0.340	0.340	996,000
2023-08-24	0.345	0.345	0.340	0.345	0.345	2,542,000
2023-08-23	0.360	0.365	0.345	0.345	0.345	3,036,000
2023-08-22	0.365	0.365	0.360	0.360	0.360	1,416,000
2023-08-21	0.370	0.375	0.350	0.360	0.360	3,454,000
2023-08-18	0.375	0.375	0.370	0.370	0.370	2,654,000
2023-08-17	0.375	0.375	0.370	0.375	0.375	1,358,000
2023-08-16	0.380	0.385	0.375	0.375	0.375	1,994,000
2023-08-15	0.380	0.390	0.380	0.385	0.385	750,000
2023-08-14	0.390	0.390	0.380	0.380	0.380	3,252,000
2023-08-11	0.395	0.395	0.390	0.395	0.395	492,000
2023-08-10	0.390	0.390	0.385	0.390	0.390	370,000
2023-08-09	0.390	0.390	0.385	0.390	0.390	708,000
2023-08-08	0.395	0.395	0.390	0.390	0.390	70,000
2023-08-07	0.395	0.400	0.390	0.400	0.400	622,000
2023-08-04	0.395	0.395	0.395	0.395	0.395	352,010
2023-08-03	0.395	0.395	0.395	0.395	0.395	330,000
2023-08-02	0.385	0.400	0.385	0.400	0.400	2,294,000
2023-08-01	0.390	0.390	0.385	0.385	0.385	362,000
2023-07-31	0.390	0.395	0.385	0.385	0.385	238,000
2023-07-28	0.385	0.395	0.385	0.395	0.395	308,000

← NewerPage 13 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.