China Nuclear Energy Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-24	0.430	0.430	0.420	0.420	0.420	296,000
2023-04-21	0.430	0.430	0.420	0.425	0.425	246,000
2023-04-20	0.430	0.430	0.430	0.430	0.430	322,000
2023-04-19	0.430	0.440	0.430	0.440	0.440	292,000
2023-04-18	0.430	0.440	0.430	0.440	0.440	110,000
2023-04-17	0.430	0.440	0.425	0.440	0.440	258,000
2023-04-14	0.450	0.450	0.430	0.430	0.430	80,000
2023-04-13	0.450	0.450	0.430	0.440	0.440	252,000
2023-04-12	0.425	0.430	0.425	0.430	0.430	1,372,000
2023-04-11	0.425	0.445	0.425	0.425	0.425	940,000
2023-04-06	0.425	0.425	0.420	0.420	0.420	22,000
2023-04-04	0.425	0.445	0.420	0.425	0.425	852,000
2023-04-03	0.435	0.435	0.430	0.430	0.430	40,000
2023-03-31	0.435	0.435	0.425	0.435	0.435	553,000
2023-03-30	0.430	0.440	0.430	0.440	0.440	414,000
2023-03-29	0.440	0.440	0.430	0.430	0.430	820,000
2023-03-28	0.435	0.435	0.430	0.435	0.435	20,000
2023-03-27	0.440	0.440	0.435	0.435	0.435	922,000
2023-03-24	0.445	0.460	0.440	0.440	0.440	472,000
2023-03-23	0.450	0.450	0.440	0.440	0.440	940,000
2023-03-22	0.460	0.460	0.450	0.450	0.450	1,580,000
2023-03-21	0.465	0.470	0.455	0.455	0.455	406,000
2023-03-20	0.475	0.475	0.455	0.455	0.455	1,876,000
2023-03-17	0.475	0.475	0.475	0.475	0.475	448,000
2023-03-16	0.480	0.480	0.475	0.475	0.475	246,000
2023-03-15	0.485	0.485	0.475	0.485	0.485	1,198,000
2023-03-14	0.490	0.490	0.480	0.480	0.480	678,000
2023-03-13	0.490	0.490	0.485	0.485	0.485	342,000
2023-03-10	0.500	0.500	0.490	0.495	0.495	364,000
2023-03-09	0.510	0.510	0.500	0.500	0.500	414,000
2023-03-08	0.520	0.520	0.510	0.510	0.510	476,000
2023-03-07	0.530	0.540	0.510	0.510	0.510	716,000
2023-03-06	0.500	0.530	0.500	0.520	0.520	862,000
2023-03-03	0.485	0.500	0.485	0.495	0.495	88,000
2023-03-02	0.500	0.500	0.485	0.485	0.485	84,000
2023-03-01	0.490	0.490	0.485	0.485	0.485	346,000
2023-02-28	0.485	0.490	0.480	0.480	0.480	246,000
2023-02-27	0.485	0.485	0.485	0.485	0.485	406,000
2023-02-24	0.490	0.495	0.485	0.485	0.485	700,000
2023-02-23	0.495	0.500	0.495	0.495	0.495	620,000
2023-02-22	0.500	0.500	0.495	0.495	0.495	208,000
2023-02-21	0.500	0.500	0.500	0.500	0.500	3,284,000
2023-02-20	0.500	0.500	0.500	0.500	0.500	1,112,000
2023-02-17	0.500	0.500	0.500	0.500	0.500	506,000
2023-02-16	0.500	0.510	0.500	0.500	0.500	1,066,000
2023-02-15	0.510	0.510	0.510	0.510	0.510	3,552,000
2023-02-14	0.510	0.520	0.510	0.520	0.520	1,288,000
2023-02-13	0.520	0.520	0.510	0.520	0.520	524,000
2023-02-10	0.510	0.520	0.510	0.520	0.520	464,000
2023-02-09	0.520	0.530	0.500	0.510	0.510	2,718,000
2023-02-08	0.520	0.520	0.510	0.520	0.520	544,000
2023-02-07	0.520	0.530	0.520	0.520	0.520	7,044,000
2023-02-06	0.530	0.530	0.510	0.520	0.520	7,156,000
2023-02-03	0.530	0.540	0.530	0.530	0.530	6,302,000
2023-02-02	0.550	0.550	0.520	0.530	0.530	5,614,000
2023-02-01	0.530	0.550	0.530	0.550	0.550	866,000
2023-01-31	0.530	0.530	0.530	0.530	0.530	514,000
2023-01-30	0.530	0.540	0.530	0.530	0.530	576,000
2023-01-27	0.540	0.540	0.520	0.530	0.530	826,000
2023-01-26	0.530	0.540	0.520	0.540	0.540	262,000

← NewerPage 15 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.