China Nuclear Energy Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.340	0.350	0.340	0.350	0.350	338,000
2025-02-06	0.350	0.350	0.340	0.340	0.340	394,000
2025-02-05	0.350	0.350	0.340	0.345	0.345	342,000
2025-02-04	0.340	0.345	0.335	0.345	0.345	1,336,000
2025-02-03	0.335	0.335	0.335	0.335	0.335	192,000
2025-01-28	0.325	0.325	0.325	0.325	0.325	166,000
2025-01-27	0.340	0.340	0.325	0.340	0.340	1,016,000
2025-01-24	0.335	0.335	0.330	0.330	0.330	438,000
2025-01-23	0.355	0.355	0.330	0.340	0.340	1,624,000
2025-01-22	0.355	0.355	0.345	0.350	0.350	412,000
2025-01-21	0.345	0.355	0.345	0.355	0.355	1,380,000
2025-01-20	0.335	0.345	0.320	0.345	0.345	1,300,000
2025-01-17	0.320	0.335	0.320	0.335	0.335	210,000
2025-01-16	0.330	0.330	0.330	0.330	0.330	150,000
2025-01-15	0.335	0.335	0.320	0.335	0.335	16,000
2025-01-14	0.320	0.335	0.315	0.335	0.335	324,000
2025-01-13	0.315	0.320	0.315	0.320	0.320	76,000
2025-01-10	0.335	0.335	0.300	0.325	0.325	3,038,000
2025-01-09	0.340	0.340	0.330	0.335	0.335	406,000
2025-01-08	0.350	0.350	0.330	0.340	0.340	398,000
2025-01-07	0.350	0.350	0.340	0.340	0.340	2,562,000
2025-01-06	0.350	0.350	0.350	0.350	0.350	420,000
2025-01-03	0.360	0.360	0.355	0.355	0.355	264,286
2025-01-02	0.340	0.355	0.340	0.355	0.355	542,000
2024-12-30	0.350	0.350	0.340	0.350	0.350	244,000
2024-12-27	0.365	0.370	0.340	0.350	0.350	3,664,000
2024-12-24	0.360	0.365	0.360	0.365	0.365	266,000
2024-12-23	0.360	0.360	0.350	0.360	0.360	1,578,000
2024-12-20	0.370	0.375	0.360	0.370	0.370	440,000
2024-12-19	0.380	0.380	0.370	0.375	0.375	80,000
2024-12-18	0.370	0.380	0.370	0.380	0.380	56,000
2024-12-17	0.365	0.380	0.365	0.380	0.380	804,000
2024-12-16	0.380	0.380	0.365	0.370	0.370	492,000
2024-12-13	0.380	0.385	0.370	0.380	0.380	38,000
2024-12-12	0.380	0.380	0.370	0.380	0.380	866,000
2024-12-11	0.380	0.380	0.370	0.380	0.380	146,000
2024-12-10	0.380	0.380	0.370	0.380	0.380	628,000
2024-12-09	0.385	0.390	0.380	0.380	0.380	346,000
2024-12-06	0.380	0.385	0.375	0.385	0.385	578,000
2024-12-05	0.380	0.385	0.375	0.385	0.385	456,000
2024-12-04	0.390	0.390	0.380	0.385	0.385	306,000
2024-12-03	0.380	0.385	0.375	0.380	0.380	1,294,000
2024-12-02	0.375	0.380	0.375	0.380	0.380	668,000
2024-11-29	0.380	0.385	0.375	0.385	0.385	698,000
2024-11-28	0.380	0.380	0.380	0.380	0.380	148,000
2024-11-27	0.370	0.375	0.370	0.375	0.375	106,000
2024-11-26	0.375	0.375	0.370	0.375	0.375	146,000
2024-11-25	0.370	0.375	0.365	0.375	0.375	198,000
2024-11-22	0.360	0.360	0.360	0.360	0.360	294,000
2024-11-21	0.370	0.375	0.360	0.365	0.365	718,000
2024-11-20	0.375	0.375	0.365	0.370	0.370	922,000
2024-11-19	0.380	0.385	0.375	0.375	0.375	280,000
2024-11-18	0.370	0.375	0.370	0.375	0.375	76,000
2024-11-15	0.385	0.385	0.370	0.370	0.370	720,000
2024-11-14	0.380	0.385	0.375	0.385	0.385	372,000
2024-11-13	0.380	0.380	0.375	0.380	0.380	258,000
2024-11-12	0.395	0.395	0.375	0.385	0.385	1,498,000
2024-11-11	0.390	0.395	0.385	0.395	0.395	60,000
2024-11-08	0.395	0.400	0.385	0.385	0.385	416,000
2024-11-07	0.390	0.395	0.380	0.395	0.395	1,362,000

← NewerPage 8 of 21 · 1,212 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.