China Nuclear Energy Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-24	0.570	0.590	0.500	0.500	0.500	440,000
2022-10-21	0.570	0.570	0.550	0.560	0.560	8,000
2022-10-20	0.570	0.570	0.530	0.540	0.540	288,000
2022-10-19	0.570	0.570	0.530	0.570	0.570	102,000
2022-10-18	0.570	0.570	0.550	0.550	0.550	34,000
2022-10-17	0.570	0.570	0.520	0.550	0.550	52,000
2022-10-14	0.580	0.580	0.520	0.550	0.550	114,000
2022-10-13	0.530	0.590	0.520	0.570	0.570	248,000
2022-10-12	0.480	0.580	0.470	0.520	0.520	2,272,000
2022-10-11	0.490	0.490	0.475	0.480	0.480	268,000
2022-10-10	0.495	0.495	0.485	0.490	0.490	148,000
2022-10-07	0.510	0.550	0.490	0.510	0.510	100,000
2022-10-06	0.490	0.530	0.455	0.510	0.510	670,000
2022-10-05	0.455	0.550	0.440	0.490	0.490	2,044,000
2022-10-03	0.440	0.440	0.425	0.425	0.425	42,000
2022-09-30	0.410	0.455	0.395	0.445	0.445	720,000
2022-09-29	0.460	0.480	0.410	0.425	0.425	6,372,000
2022-09-28	0.480	0.480	0.460	0.460	0.460	314,000
2022-09-27	0.480	0.495	0.480	0.495	0.495	246,000
2022-09-26	0.510	0.510	0.490	0.495	0.495	592,000
2022-09-23	0.550	0.550	0.530	0.530	0.530	246,000
2022-09-22	0.550	0.560	0.550	0.560	0.560	62,000
2022-09-21	0.560	0.570	0.550	0.570	0.570	170,000
2022-09-20	0.560	0.560	0.550	0.550	0.550	500,000
2022-09-19	0.590	0.590	0.570	0.570	0.570	6,866,000
2022-09-16	0.600	0.600	0.570	0.590	0.590	430,000
2022-09-15	0.600	0.600	0.590	0.600	0.600	536,000
2022-09-14	0.600	0.610	0.600	0.600	0.600	1,154,000
2022-09-13	0.620	0.620	0.600	0.610	0.610	324,000
2022-09-09	0.610	0.620	0.610	0.610	0.610	682,000
2022-09-08	0.600	0.650	0.600	0.620	0.620	1,090,000
2022-09-07	0.610	0.610	0.600	0.600	0.600	236,000
2022-09-06	0.620	0.630	0.600	0.620	0.620	496,000
2022-09-05	0.630	0.630	0.600	0.610	0.610	776,000
2022-09-02	0.660	0.660	0.620	0.630	0.630	768,000
2022-09-01	0.660	0.670	0.640	0.640	0.640	498,000
2022-08-31	0.700	0.700	0.650	0.660	0.660	936,000
2022-08-30	0.620	0.810	0.620	0.690	0.690	10,640,000
2022-08-29	0.620	0.630	0.610	0.620	0.620	144,000
2022-08-26	0.640	0.640	0.610	0.630	0.630	1,806,000
2022-08-25	0.630	0.640	0.620	0.640	0.640	84,000
2022-08-24	0.640	0.650	0.630	0.630	0.630	472,000
2022-08-23	0.640	0.650	0.630	0.630	0.630	976,000
2022-08-22	0.660	0.660	0.630	0.630	0.630	2,334,000
2022-08-19	0.680	0.680	0.650	0.650	0.650	2,326,000
2022-08-18	0.650	0.670	0.640	0.670	0.670	666,000
2022-08-17	0.650	0.660	0.650	0.650	0.650	208,000
2022-08-16	0.670	0.670	0.650	0.670	0.670	504,000
2022-08-15	0.670	0.670	0.650	0.670	0.670	3,338,000
2022-08-12	0.670	0.670	0.650	0.660	0.660	106,000
2022-08-11	0.680	0.680	0.640	0.650	0.650	528,000
2022-08-10	0.680	0.680	0.660	0.660	0.660	70,000
2022-08-09	0.680	0.680	0.660	0.680	0.680	22,000
2022-08-08	0.680	0.680	0.650	0.660	0.660	118,000
2022-08-05	0.690	0.690	0.660	0.670	0.670	134,000
2022-08-04	0.680	0.690	0.670	0.690	0.690	60,000
2022-08-03	0.680	0.700	0.650	0.680	0.680	872,000
2022-08-02	0.670	0.680	0.640	0.680	0.680	888,000
2022-08-01	0.680	0.680	0.670	0.680	0.680	30,000
2022-07-29	0.660	0.680	0.650	0.680	0.680	544,000

← NewerPage 17 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.