CNNC International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-23 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 16,000 |
| 2023-05-22 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2023-05-19 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 0 |
| 2023-05-18 | 1.330 | 1.330 | 1.330 | 1.330 | 1.330 | 12,000 |
| 2023-05-17 | 1.310 | 1.320 | 1.300 | 1.320 | 1.320 | 14,000 |
| 2023-05-16 | 1.420 | 1.430 | 1.270 | 1.420 | 1.420 | 87,000 |
| 2023-05-15 | 1.420 | 1.430 | 1.380 | 1.380 | 1.380 | 68,000 |
| 2023-05-12 | 1.450 | 1.450 | 1.350 | 1.420 | 1.420 | 64,000 |
| 2023-05-11 | 1.470 | 1.470 | 1.340 | 1.470 | 1.470 | 74,000 |
| 2023-05-10 | 1.420 | 1.480 | 1.410 | 1.420 | 1.420 | 630,000 |
| 2023-05-09 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2023-05-08 | 1.520 | 1.520 | 1.520 | 1.520 | 1.520 | 0 |
| 2023-05-05 | 1.570 | 1.570 | 1.500 | 1.510 | 1.510 | 187,000 |
| 2023-05-04 | 1.620 | 1.620 | 1.540 | 1.560 | 1.560 | 14,000 |
| 2023-05-03 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2023-05-02 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2023-04-28 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2023-04-27 | 1.620 | 1.620 | 1.620 | 1.620 | 1.620 | 0 |
| 2023-04-26 | 1.610 | 1.620 | 1.600 | 1.620 | 1.620 | 23,000 |
| 2023-04-25 | 1.610 | 1.610 | 1.600 | 1.600 | 1.600 | 5,000 |
| 2023-04-24 | 1.710 | 1.710 | 1.630 | 1.630 | 1.630 | 8,000 |
| 2023-04-21 | 1.630 | 1.630 | 1.630 | 1.630 | 1.630 | 0 |
| 2023-04-20 | 1.600 | 1.610 | 1.600 | 1.610 | 1.610 | 4,000 |
| 2023-04-19 | 1.610 | 1.610 | 1.580 | 1.580 | 1.580 | 3,000 |
| 2023-04-18 | 1.700 | 1.700 | 1.610 | 1.610 | 1.610 | 24,000 |
| 2023-04-17 | 1.720 | 1.720 | 1.670 | 1.700 | 1.700 | 252,000 |
| 2023-04-14 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2023-04-13 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2023-04-12 | 1.820 | 1.820 | 1.820 | 1.820 | 1.820 | 0 |
| 2023-04-11 | 1.840 | 1.840 | 1.730 | 1.820 | 1.820 | 51,000 |
| 2023-04-06 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2023-04-04 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2023-04-03 | 1.910 | 1.910 | 1.910 | 1.910 | 1.910 | 0 |
| 2023-03-31 | 1.980 | 1.980 | 1.910 | 1.910 | 1.910 | 4,000 |
| 2023-03-30 | 2.070 | 2.070 | 1.850 | 2.070 | 2.070 | 5,000 |
| 2023-03-29 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2023-03-28 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2023-03-27 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2023-03-24 | 1.860 | 1.860 | 1.860 | 1.860 | 1.860 | 0 |
| 2023-03-23 | 1.880 | 1.930 | 1.860 | 1.860 | 1.860 | 8,000 |
| 2023-03-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-03-21 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-03-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2023-03-17 | 1.990 | 2.000 | 1.850 | 2.000 | 2.000 | 5,000 |
| 2023-03-16 | 1.990 | 1.990 | 1.900 | 1.990 | 1.990 | 20,000 |
| 2023-03-15 | 1.990 | 1.990 | 1.990 | 1.990 | 1.990 | 0 |
| 2023-03-14 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2023-03-13 | 1.950 | 1.950 | 1.950 | 1.950 | 1.950 | 0 |
| 2023-03-10 | 1.820 | 1.950 | 1.800 | 1.950 | 1.950 | 101,000 |
| 2023-03-09 | 1.920 | 1.920 | 1.910 | 1.910 | 1.910 | 23,000 |
| 2023-03-08 | 1.930 | 1.940 | 1.930 | 1.940 | 1.940 | 17,000 |
| 2023-03-07 | 2.000 | 2.000 | 1.970 | 2.000 | 2.000 | 348,000 |
| 2023-03-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 13,000 |
| 2023-03-03 | 2.150 | 2.150 | 2.060 | 2.060 | 2.060 | 1,000 |
| 2023-03-02 | 2.180 | 2.200 | 2.030 | 2.030 | 2.030 | 22,000 |
| 2023-03-01 | 2.090 | 2.100 | 2.010 | 2.100 | 2.100 | 87,000 |
| 2023-02-28 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 5,000 |
| 2023-02-27 | 2.080 | 2.080 | 2.080 | 2.080 | 2.080 | 0 |
| 2023-02-24 | 2.190 | 2.200 | 2.020 | 2.080 | 2.080 | 105,000 |
| 2023-02-23 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
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.