China Nuclear Energy Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	0.730	0.760	0.730	0.760	0.760	2,062,000
2022-01-26	0.740	0.770	0.730	0.740	0.740	3,248,000
2022-01-25	0.750	0.750	0.720	0.740	0.740	2,014,000
2022-01-24	0.740	0.760	0.740	0.760	0.760	1,496,000
2022-01-21	0.750	0.770	0.750	0.770	0.770	660,000
2022-01-20	0.740	0.770	0.740	0.770	0.770	1,006,000
2022-01-19	0.760	0.770	0.740	0.750	0.750	1,250,000
2022-01-18	0.770	0.770	0.750	0.760	0.760	1,596,000
2022-01-17	0.770	0.770	0.730	0.770	0.770	1,182,000
2022-01-14	0.760	0.780	0.680	0.760	0.760	2,862,000
2022-01-13	0.800	0.800	0.770	0.780	0.780	544,000
2022-01-12	0.760	0.800	0.760	0.800	0.800	1,648,000
2022-01-11	0.780	0.800	0.760	0.760	0.760	3,008,000
2022-01-10	0.780	0.800	0.780	0.800	0.800	1,116,000
2022-01-07	0.800	0.800	0.770	0.790	0.790	1,514,000
2022-01-06	0.800	0.820	0.750	0.790	0.790	2,940,000
2022-01-05	0.840	0.840	0.800	0.800	0.800	2,648,000
2022-01-04	0.890	0.890	0.840	0.840	0.840	4,882,000
2022-01-03	0.870	0.910	0.860	0.890	0.890	3,218,000
2021-12-31	0.860	0.890	0.860	0.870	0.870	2,552,000
2021-12-30	0.910	0.910	0.870	0.880	0.880	3,424,000
2021-12-29	0.920	0.920	0.900	0.910	0.910	1,768,000
2021-12-28	0.960	0.960	0.910	0.910	0.910	3,992,000
2021-12-24	0.960	0.970	0.950	0.960	0.960	1,106,000
2021-12-23	0.910	0.990	0.900	0.970	0.970	6,270,000
2021-12-22	0.950	0.950	0.900	0.910	0.910	3,630,000
2021-12-21	0.920	0.940	0.920	0.940	0.940	1,992,000
2021-12-20	0.950	0.990	0.910	0.920	0.920	4,918,000
2021-12-17	0.970	1.010	0.950	0.950	0.950	5,398,000
2021-12-16	1.050	1.050	0.930	0.970	0.970	14,108,000
2021-12-15	1.100	1.130	1.010	1.040	1.040	21,934,000
2021-12-14	0.950	1.110	0.900	1.090	1.090	26,304,000
2021-12-13	0.860	0.970	0.860	0.950	0.950	18,794,000
2021-12-10	0.870	0.870	0.820	0.830	0.830	3,382,000
2021-12-09	0.850	0.890	0.850	0.870	0.870	3,808,000
2021-12-08	0.840	0.870	0.830	0.860	0.860	2,572,000
2021-12-07	0.860	0.860	0.810	0.830	0.830	5,486,000
2021-12-06	0.900	0.900	0.840	0.840	0.840	4,084,000
2021-12-03	0.880	0.920	0.860	0.900	0.900	6,408,000
2021-12-02	0.880	0.920	0.860	0.880	0.880	5,380,000
2021-12-01	0.920	0.960	0.900	0.900	0.900	4,758,000
2021-11-30	0.960	0.990	0.880	0.910	0.910	6,084,000
2021-11-29	1.010	1.040	0.950	0.950	0.950	4,742,000
2021-11-26	1.030	1.060	1.000	1.030	1.030	4,374,000
2021-11-25	1.030	1.070	1.000	1.050	1.050	6,076,000
2021-11-24	1.020	1.130	1.010	1.030	1.030	12,388,000
2021-11-23	1.050	1.090	0.980	1.000	1.000	6,856,000
2021-11-22	1.170	1.170	1.050	1.070	1.070	11,762,000
2021-11-19	1.220	1.260	1.160	1.170	1.170	7,259,000
2021-11-18	1.210	1.310	1.160	1.220	1.220	13,166,000
2021-11-17	1.250	1.290	1.220	1.220	1.220	10,682,000
2021-11-16	1.170	1.320	1.150	1.260	1.260	33,792,000
2021-11-15	1.070	1.190	1.040	1.180	1.180	52,006,000
2021-11-12	0.850	0.970	0.850	0.940	0.940	13,282,000
2021-11-11	0.850	0.900	0.850	0.850	0.850	3,996,000
2021-11-10	0.890	0.890	0.850	0.850	0.850	1,934,000
2021-11-09	0.880	0.900	0.860	0.860	0.860	1,076,000
2021-11-08	0.880	0.880	0.840	0.870	0.870	1,950,000
2021-11-05	0.930	0.940	0.880	0.900	0.900	2,848,000
2021-11-04	0.880	0.970	0.840	0.940	0.940	7,652,000

← NewerPage 20 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.