China Nuclear Energy Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-29	0.840	0.920	0.810	0.880	0.880	2,928,000
2022-04-28	0.870	0.870	0.810	0.840	0.840	1,348,000
2022-04-27	0.890	0.900	0.850	0.850	0.850	5,362,000
2022-04-26	0.800	0.900	0.790	0.900	0.900	3,044,000
2022-04-25	0.820	0.820	0.780	0.790	0.790	1,142,000
2022-04-22	0.790	0.820	0.780	0.820	0.820	678,000
2022-04-21	0.810	0.810	0.790	0.790	0.790	1,766,000
2022-04-20	0.840	0.850	0.820	0.820	0.820	1,598,000
2022-04-19	0.840	0.880	0.840	0.840	0.840	2,018,000
2022-04-14	0.840	0.850	0.820	0.840	0.840	836,000
2022-04-13	0.850	0.850	0.830	0.840	0.840	240,000
2022-04-12	0.840	0.860	0.830	0.840	0.840	1,524,000
2022-04-11	0.840	0.870	0.830	0.840	0.840	3,124,000
2022-04-08	0.830	0.840	0.800	0.820	0.820	1,922,000
2022-04-07	0.870	0.870	0.830	0.840	0.840	1,284,000
2022-04-06	0.840	0.900	0.830	0.860	0.860	8,094,000
2022-04-04	0.780	0.850	0.780	0.820	0.820	7,738,000
2022-04-01	0.680	0.750	0.680	0.740	0.740	1,120,000
2022-03-31	0.730	0.750	0.690	0.700	0.700	418,070
2022-03-30	0.750	0.750	0.690	0.720	0.720	3,804,000
2022-03-29	0.640	0.680	0.630	0.680	0.680	1,798,000
2022-03-28	0.630	0.640	0.620	0.640	0.640	228,000
2022-03-25	0.660	0.660	0.630	0.630	0.630	1,022,000
2022-03-24	0.680	0.680	0.650	0.650	0.650	384,000
2022-03-23	0.640	0.680	0.630	0.670	0.670	1,338,000
2022-03-22	0.640	0.650	0.620	0.630	0.630	796,000
2022-03-21	0.650	0.650	0.630	0.630	0.630	240,000
2022-03-18	0.670	0.670	0.640	0.650	0.650	488,000
2022-03-17	0.650	0.700	0.650	0.670	0.670	1,746,000
2022-03-16	0.600	0.640	0.600	0.630	0.630	1,158,000
2022-03-15	0.610	0.620	0.580	0.580	0.580	1,490,000
2022-03-14	0.660	0.660	0.630	0.630	0.630	1,358,000
2022-03-11	0.650	0.660	0.630	0.640	0.640	450,000
2022-03-10	0.620	0.660	0.620	0.660	0.660	612,000
2022-03-09	0.630	0.630	0.600	0.620	0.620	1,314,000
2022-03-08	0.610	0.640	0.600	0.610	0.610	1,874,000
2022-03-07	0.680	0.680	0.600	0.600	0.600	4,138,000
2022-03-04	0.710	0.710	0.680	0.700	0.700	1,052,000
2022-03-03	0.710	0.720	0.680	0.700	0.700	1,546,000
2022-03-02	0.740	0.740	0.700	0.710	0.710	3,452,035
2022-03-01	0.770	0.770	0.740	0.750	0.750	3,076,000
2022-02-28	0.780	0.800	0.750	0.780	0.780	1,440,000
2022-02-25	0.770	0.800	0.750	0.790	0.790	2,334,000
2022-02-24	0.790	0.790	0.750	0.770	0.770	2,128,000
2022-02-23	0.780	0.820	0.760	0.790	0.790	1,528,000
2022-02-22	0.820	0.820	0.770	0.800	0.800	2,638,000
2022-02-21	0.840	0.840	0.810	0.830	0.830	744,000
2022-02-18	0.860	0.870	0.840	0.860	0.860	1,542,000
2022-02-17	0.890	0.890	0.870	0.880	0.880	908,000
2022-02-16	0.900	0.910	0.880	0.890	0.890	702,000
2022-02-15	0.910	0.910	0.880	0.900	0.900	1,864,000
2022-02-14	0.920	0.970	0.910	0.930	0.930	3,362,000
2022-02-11	0.850	0.940	0.850	0.920	0.920	11,986,000
2022-02-10	0.870	0.880	0.840	0.860	0.860	4,652,000
2022-02-09	0.870	0.890	0.850	0.860	0.860	3,800,000
2022-02-08	0.860	0.900	0.830	0.870	0.870	2,874,000
2022-02-07	0.900	0.900	0.850	0.870	0.870	2,192,000
2022-02-04	0.850	0.910	0.810	0.890	0.890	4,468,000
2022-01-31	0.780	0.860	0.760	0.850	0.850	3,076,000
2022-01-28	0.790	0.790	0.730	0.760	0.760	2,660,000

← NewerPage 19 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.