China Nuclear Energy Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-27	0.390	0.400	0.380	0.390	0.390	494,000
2023-07-26	0.380	0.385	0.380	0.380	0.380	506,000
2023-07-25	0.380	0.380	0.380	0.380	0.380	596,000
2023-07-24	0.375	0.380	0.375	0.375	0.375	138,000
2023-07-21	0.380	0.385	0.380	0.380	0.380	446,000
2023-07-20	0.380	0.380	0.380	0.380	0.380	522,000
2023-07-19	0.380	0.380	0.380	0.380	0.380	422,000
2023-07-18	0.385	0.385	0.380	0.380	0.380	660,000
2023-07-14	0.385	0.395	0.385	0.385	0.385	556,000
2023-07-13	0.385	0.390	0.385	0.390	0.390	520,000
2023-07-12	0.400	0.400	0.385	0.395	0.395	556,000
2023-07-11	0.395	0.400	0.385	0.385	0.385	280,000
2023-07-10	0.390	0.395	0.385	0.385	0.385	530,000
2023-07-07	0.385	0.400	0.385	0.390	0.390	946,000
2023-07-06	0.390	0.405	0.380	0.400	0.400	964,000
2023-07-05	0.405	0.405	0.380	0.405	0.405	1,334,000
2023-07-04	0.375	0.410	0.375	0.405	0.405	154,000
2023-07-03	0.380	0.380	0.375	0.380	0.380	1,066,000
2023-06-30	0.385	0.385	0.380	0.380	0.380	538,000
2023-06-29	0.390	0.390	0.385	0.385	0.385	700,000
2023-06-28	0.385	0.385	0.385	0.385	0.385	200,000
2023-06-27	0.395	0.395	0.385	0.385	0.385	984,000
2023-06-26	0.400	0.400	0.395	0.395	0.395	92,000
2023-06-23	0.385	0.385	0.385	0.385	0.385	148,000
2023-06-21	0.410	0.410	0.385	0.385	0.385	420,000
2023-06-20	0.390	0.395	0.385	0.395	0.395	214,000
2023-06-19	0.390	0.390	0.380	0.390	0.390	562,000
2023-06-16	0.390	0.390	0.390	0.390	0.390	14,000
2023-06-15	0.390	0.390	0.390	0.390	0.390	20,000
2023-06-12	0.390	0.390	0.390	0.390	0.390	2,000
2023-06-09	0.390	0.405	0.390	0.400	0.400	370,000
2023-06-06	0.390	0.390	0.390	0.390	0.390	204,000
2023-06-05	0.390	0.390	0.390	0.390	0.390	106,000
2023-06-02	0.395	0.400	0.395	0.395	0.395	124,000
2023-06-01	0.390	0.390	0.390	0.390	0.390	162,000
2023-05-31	0.390	0.390	0.390	0.390	0.390	288,000
2023-05-30	0.390	0.390	0.390	0.390	0.390	10,000
2023-05-29	0.390	0.390	0.390	0.390	0.390	896,000
2023-05-25	0.390	0.400	0.390	0.400	0.400	360,000
2023-05-24	0.390	0.395	0.390	0.390	0.390	158,000
2023-05-23	0.400	0.405	0.390	0.405	0.405	116,000
2023-05-22	0.400	0.400	0.390	0.400	0.400	78,000
2023-05-19	0.395	0.400	0.390	0.400	0.400	158,000
2023-05-18	0.400	0.400	0.390	0.390	0.390	3,158,000
2023-05-17	0.400	0.410	0.385	0.410	0.410	1,660,000
2023-05-16	0.420	0.420	0.375	0.410	0.410	1,676,000
2023-05-15	0.415	0.430	0.410	0.430	0.430	588,000
2023-05-12	0.410	0.425	0.370	0.425	0.425	910,000
2023-05-11	0.415	0.425	0.395	0.410	0.410	1,028,000
2023-05-10	0.420	0.430	0.415	0.415	0.415	1,592,000
2023-05-09	0.435	0.435	0.435	0.435	0.435	106,000
2023-05-08	0.430	0.430	0.430	0.430	0.430	134,000
2023-05-05	0.450	0.450	0.430	0.430	0.430	122,000
2023-05-04	0.440	0.450	0.440	0.450	0.450	200,000
2023-05-03	0.440	0.445	0.440	0.445	0.445	112,000
2023-05-02	0.430	0.430	0.420	0.430	0.430	32,000
2023-04-27	0.420	0.425	0.420	0.425	0.425	6,000
2023-04-26	0.420	0.425	0.420	0.420	0.420	18,000
2023-04-25	0.420	0.430	0.420	0.420	0.420	336,000
2023-04-24	0.430	0.430	0.420	0.420	0.420	296,000

← NewerPage 14 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.