China Nuclear Energy Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-28	0.680	0.690	0.650	0.650	0.650	552,000
2022-07-27	0.710	0.720	0.670	0.680	0.680	1,206,000
2022-07-26	0.730	0.730	0.700	0.720	0.720	360,000
2022-07-25	0.700	0.740	0.690	0.730	0.730	1,094,000
2022-07-22	0.690	0.700	0.670	0.700	0.700	670,000
2022-07-21	0.700	0.700	0.680	0.690	0.690	6,330,000
2022-07-20	0.690	0.710	0.680	0.680	0.680	4,472,000
2022-07-19	0.700	0.700	0.680	0.680	0.680	218,000
2022-07-18	0.700	0.700	0.680	0.700	0.700	788,000
2022-07-15	0.690	0.700	0.680	0.690	0.690	272,000
2022-07-14	0.700	0.700	0.680	0.690	0.690	4,054,000
2022-07-13	0.690	0.710	0.680	0.710	0.710	3,290,000
2022-07-12	0.710	0.710	0.680	0.680	0.680	330,000
2022-07-11	0.730	0.730	0.690	0.720	0.720	4,278,000
2022-07-08	0.720	0.740	0.700	0.730	0.730	4,122,000
2022-07-07	0.710	0.730	0.680	0.720	0.720	4,256,000
2022-07-06	0.710	0.720	0.690	0.710	0.710	2,112,000
2022-07-05	0.720	0.720	0.690	0.710	0.710	207,559
2022-07-04	0.740	0.740	0.700	0.710	0.710	124,000
2022-06-30	0.720	0.730	0.700	0.710	0.710	550,000
2022-06-29	0.740	0.740	0.700	0.700	0.700	566,000
2022-06-28	0.740	0.740	0.700	0.720	0.720	1,516,000
2022-06-27	0.750	0.750	0.710	0.740	0.740	1,028,000
2022-06-24	0.700	0.750	0.700	0.730	0.730	2,456,000
2022-06-23	0.700	0.700	0.690	0.700	0.700	116,000
2022-06-22	0.700	0.700	0.680	0.700	0.700	38,000
2022-06-21	0.700	0.700	0.680	0.700	0.700	214,000
2022-06-20	0.710	0.710	0.650	0.700	0.700	1,002,000
2022-06-17	0.710	0.720	0.680	0.690	0.690	894,000
2022-06-16	0.720	0.750	0.690	0.700	0.700	1,354,000
2022-06-15	0.710	0.720	0.700	0.700	0.700	778,000
2022-06-14	0.700	0.710	0.700	0.710	0.710	434,000
2022-06-13	0.730	0.730	0.700	0.720	0.720	940,000
2022-06-10	0.710	0.740	0.710	0.720	0.720	672,000
2022-06-09	0.730	0.730	0.730	0.730	0.730	186,000
2022-06-08	0.740	0.740	0.730	0.730	0.730	718,000
2022-06-07	0.760	0.760	0.720	0.730	0.730	1,180,000
2022-06-06	0.780	0.780	0.750	0.750	0.750	1,372,000
2022-06-02	0.760	0.780	0.760	0.760	0.760	1,116,000
2022-06-01	0.800	0.800	0.760	0.780	0.780	908,300
2022-05-31	0.810	0.810	0.770	0.770	0.770	1,450,000
2022-05-30	0.820	0.830	0.770	0.780	0.780	410,000
2022-05-27	0.820	0.820	0.780	0.800	0.800	748,000
2022-05-26	0.800	0.820	0.780	0.790	0.790	632,000
2022-05-25	0.790	0.810	0.770	0.790	0.790	346,000
2022-05-24	0.760	0.800	0.760	0.790	0.790	1,000,000
2022-05-23	0.830	0.850	0.720	0.740	0.740	3,420,000
2022-05-20	0.840	0.860	0.820	0.820	0.820	1,864,000
2022-05-19	0.830	0.840	0.800	0.840	0.840	1,116,000
2022-05-18	0.860	0.860	0.810	0.810	0.810	592,000
2022-05-17	0.850	0.850	0.810	0.850	0.850	388,000
2022-05-16	0.840	0.840	0.810	0.840	0.840	746,000
2022-05-13	0.830	0.850	0.800	0.830	0.830	4,166,000
2022-05-12	0.820	0.880	0.820	0.850	0.850	3,632,000
2022-05-11	0.860	0.860	0.820	0.830	0.830	1,200,000
2022-05-10	0.870	0.870	0.820	0.860	0.860	1,336,000
2022-05-06	0.880	0.880	0.830	0.860	0.860	616,000
2022-05-05	0.860	0.870	0.840	0.860	0.860	948,000
2022-05-04	0.860	0.860	0.830	0.860	0.860	854,000
2022-05-03	0.880	0.880	0.840	0.850	0.850	1,140,000

← NewerPage 18 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.