China Nuclear Energy Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-20	0.520	0.530	0.520	0.530	0.530	308,000
2023-01-19	0.520	0.530	0.520	0.530	0.530	1,854,000
2023-01-18	0.520	0.530	0.510	0.520	0.520	3,850,000
2023-01-17	0.520	0.530	0.520	0.520	0.520	696,000
2023-01-16	0.520	0.530	0.520	0.520	0.520	1,434,000
2023-01-13	0.520	0.530	0.520	0.530	0.530	2,772,000
2023-01-12	0.520	0.530	0.510	0.520	0.520	872,000
2023-01-11	0.520	0.530	0.520	0.520	0.520	582,000
2023-01-10	0.530	0.530	0.520	0.520	0.520	264,000
2023-01-09	0.540	0.540	0.520	0.520	0.520	514,000
2023-01-06	0.530	0.550	0.520	0.550	0.550	1,032,000
2023-01-05	0.520	0.540	0.520	0.530	0.530	346,000
2023-01-04	0.510	0.510	0.500	0.510	0.510	3,038,000
2023-01-03	0.500	0.510	0.500	0.500	0.500	916,000
2022-12-30	0.520	0.520	0.500	0.510	0.510	118,000
2022-12-29	0.500	0.510	0.500	0.510	0.510	336,000
2022-12-28	0.510	0.510	0.500	0.500	0.500	202,000
2022-12-23	0.510	0.510	0.510	0.510	0.510	66,000
2022-12-22	0.520	0.520	0.510	0.510	0.510	14,000
2022-12-21	0.500	0.560	0.490	0.500	0.500	2,598,000
2022-12-20	0.510	0.510	0.495	0.495	0.495	420,000
2022-12-19	0.500	0.510	0.495	0.495	0.495	558,000
2022-12-16	0.520	0.520	0.520	0.520	0.520	70,000
2022-12-15	0.520	0.520	0.510	0.510	0.510	156,000
2022-12-14	0.500	0.550	0.495	0.520	0.520	2,666,000
2022-12-13	0.500	0.520	0.495	0.500	0.500	728,000
2022-12-12	0.520	0.520	0.495	0.500	0.500	694,000
2022-12-09	0.500	0.510	0.500	0.510	0.510	152,000
2022-12-08	0.500	0.500	0.500	0.500	0.500	138,000
2022-12-07	0.510	0.510	0.490	0.495	0.495	116,000
2022-12-06	0.500	0.500	0.490	0.495	0.495	54,000
2022-12-05	0.485	0.500	0.485	0.495	0.495	298,000
2022-12-02	0.485	0.485	0.480	0.480	0.480	212,000
2022-12-01	0.485	0.485	0.480	0.480	0.480	188,000
2022-11-30	0.480	0.490	0.480	0.485	0.485	66,000
2022-11-29	0.480	0.480	0.470	0.480	0.480	166,000
2022-11-28	0.485	0.485	0.485	0.485	0.485	86,000
2022-11-25	0.485	0.500	0.480	0.480	0.480	64,000
2022-11-24	0.480	0.480	0.480	0.480	0.480	40,000
2022-11-23	0.470	0.480	0.465	0.480	0.480	336,000
2022-11-22	0.470	0.485	0.470	0.470	0.470	500
2022-11-21	0.475	0.475	0.470	0.470	0.470	12,000
2022-11-18	0.495	0.495	0.470	0.470	0.470	616,500
2022-11-17	0.490	0.490	0.470	0.470	0.470	74,000
2022-11-16	0.500	0.520	0.490	0.490	0.490	174,000
2022-11-15	0.460	0.520	0.450	0.500	0.500	1,062,000
2022-11-14	0.470	0.475	0.465	0.470	0.470	364,000
2022-11-11	0.500	0.500	0.470	0.480	0.480	304,000
2022-11-10	0.465	0.485	0.445	0.465	0.465	176,000
2022-11-09	0.485	0.495	0.480	0.480	0.480	96,000
2022-11-08	0.490	0.490	0.470	0.480	0.480	96,000
2022-11-07	0.485	0.495	0.480	0.490	0.490	136,000
2022-11-04	0.480	0.485	0.470	0.485	0.485	626,000
2022-11-02	0.490	0.490	0.480	0.485	0.485	68,000
2022-11-01	0.495	0.495	0.485	0.485	0.485	22,000
2022-10-31	0.470	0.470	0.450	0.455	0.455	52,000
2022-10-28	0.520	0.520	0.450	0.475	0.475	204,000
2022-10-27	0.500	0.500	0.490	0.490	0.490	2,000
2022-10-26	0.475	0.485	0.475	0.485	0.485	160,000
2022-10-25	0.500	0.500	0.480	0.480	0.480	535,000

← NewerPage 16 of 21 · 1,213 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.