China Nuclear Energy Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	0.405	0.405	0.385	0.385	0.385	1,056,000
2024-11-05	0.395	0.405	0.390	0.400	0.400	3,738,000
2024-11-04	0.400	0.400	0.385	0.395	0.395	394,000
2024-11-01	0.395	0.400	0.390	0.395	0.395	318,000
2024-10-31	0.395	0.395	0.385	0.395	0.395	386,000
2024-10-30	0.395	0.395	0.385	0.395	0.395	440,000
2024-10-29	0.395	0.400	0.380	0.390	0.390	968,000
2024-10-28	0.400	0.400	0.385	0.395	0.395	1,550,000
2024-10-25	0.405	0.410	0.395	0.400	0.400	1,972,000
2024-10-24	0.405	0.410	0.395	0.395	0.395	544,000
2024-10-23	0.430	0.430	0.390	0.405	0.405	5,486,000
2024-10-22	0.435	0.435	0.420	0.430	0.430	850,000
2024-10-21	0.455	0.455	0.420	0.435	0.435	4,136,000
2024-10-18	0.460	0.460	0.445	0.455	0.455	2,072,000
2024-10-17	0.460	0.470	0.450	0.460	0.460	1,666,000
2024-10-16	0.470	0.470	0.445	0.450	0.450	1,448,000
2024-10-15	0.465	0.470	0.460	0.470	0.470	496,000
2024-10-14	0.475	0.475	0.455	0.475	0.475	2,646,000
2024-10-10	0.485	0.490	0.460	0.470	0.470	2,648,000
2024-10-09	0.520	0.520	0.470	0.480	0.480	4,368,000
2024-10-08	0.510	0.560	0.500	0.520	0.520	18,500,000
2024-10-07	0.435	0.520	0.435	0.500	0.500	14,050,000
2024-10-04	0.400	0.435	0.390	0.435	0.435	3,726,000
2024-10-03	0.420	0.440	0.385	0.405	0.405	6,364,000
2024-10-02	0.335	0.425	0.335	0.415	0.415	12,670,000
2024-09-30	0.320	0.335	0.305	0.335	0.335	2,502,000
2024-09-27	0.315	0.315	0.310	0.315	0.315	422,000
2024-09-26	0.310	0.315	0.300	0.315	0.315	676,000
2024-09-25	0.300	0.315	0.300	0.315	0.315	496,000
2024-09-24	0.295	0.300	0.295	0.300	0.300	342,000
2024-09-23	0.300	0.300	0.300	0.300	0.300	50,000
2024-09-20	0.305	0.310	0.300	0.300	0.300	392,000
2024-09-19	0.305	0.305	0.300	0.300	0.300	400,000
2024-09-17	0.300	0.305	0.295	0.300	0.300	210,000
2024-09-16	0.295	0.300	0.295	0.300	0.300	8,000
2024-09-13	0.300	0.305	0.300	0.305	0.305	1,316,000
2024-09-12	0.300	0.305	0.300	0.305	0.305	202,000
2024-09-11	0.300	0.305	0.300	0.305	0.305	668,000
2024-09-10	0.300	0.305	0.300	0.305	0.305	130,000
2024-09-09	0.300	0.305	0.300	0.305	0.305	1,200,000
2024-09-05	0.300	0.310	0.300	0.310	0.310	120,000
2024-09-04	0.300	0.310	0.300	0.310	0.310	52,000
2024-09-03	0.305	0.310	0.305	0.310	0.310	96,000
2024-09-02	0.305	0.305	0.305	0.305	0.305	54,000
2024-08-30	0.310	0.310	0.300	0.305	0.305	94,000
2024-08-29	0.310	0.310	0.310	0.310	0.310	284,000
2024-08-28	0.305	0.315	0.300	0.315	0.315	2,006,000
2024-08-27	0.310	0.310	0.300	0.310	0.310	736,000
2024-08-26	0.310	0.310	0.310	0.310	0.310	392,000
2024-08-23	0.310	0.310	0.310	0.310	0.310	60,000
2024-08-22	0.315	0.315	0.310	0.310	0.310	32,000
2024-08-21	0.310	0.310	0.310	0.310	0.310	40,000
2024-08-19	0.315	0.315	0.315	0.315	0.315	38,000
2024-08-16	0.310	0.315	0.310	0.315	0.315	66,000
2024-08-15	0.310	0.315	0.310	0.315	0.315	132,000
2024-08-14	0.315	0.315	0.310	0.310	0.310	680,000
2024-08-13	0.315	0.315	0.315	0.315	0.315	2,000
2024-08-12	0.315	0.315	0.315	0.315	0.315	34,000
2024-08-09	0.315	0.325	0.315	0.325	0.325	466,100
2024-08-07	0.310	0.315	0.310	0.310	0.310	1,328,000

← NewerPage 9 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.