CNNC International Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-22 | 1.640 | 1.800 | 1.500 | 1.800 | 1.800 | 29,000 |
| 2022-11-21 | 1.260 | 1.300 | 1.260 | 1.290 | 1.290 | 12,000 |
| 2022-11-18 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2022-11-17 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2022-11-16 | 1.620 | 1.790 | 1.290 | 1.700 | 1.700 | 54,000 |
| 2022-11-15 | 1.640 | 1.950 | 1.600 | 1.620 | 1.620 | 113,000 |
| 2022-11-14 | 1.600 | 1.650 | 1.600 | 1.600 | 1.600 | 84,000 |
| 2022-11-11 | 1.280 | 1.400 | 1.250 | 1.400 | 1.400 | 59,000 |
| 2022-11-10 | 1.280 | 1.280 | 1.220 | 1.220 | 1.220 | 13,000 |
| 2022-11-09 | 1.110 | 1.120 | 1.000 | 1.120 | 1.120 | 34,000 |
| 2022-11-08 | 1.000 | 1.100 | 0.800 | 1.000 | 1.000 | 37,000 |
| 2022-11-07 | 0.990 | 1.050 | 0.990 | 1.000 | 1.000 | 120,000 |
| 2022-11-04 | 0.890 | 1.000 | 0.870 | 0.870 | 0.870 | 19,000 |
| 2022-11-03 | 0.870 | 0.890 | 0.870 | 0.890 | 0.890 | 13,000 |
| 2022-11-02 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 0 |
| 2022-11-01 | 0.870 | 0.880 | 0.700 | 0.850 | 0.850 | 25,000 |
| 2022-10-31 | 0.880 | 0.880 | 0.880 | 0.880 | 0.880 | 4,000 |
| 2022-10-28 | 0.880 | 0.890 | 0.870 | 0.880 | 0.880 | 137,000 |
| 2022-10-27 | 1.000 | 1.000 | 0.950 | 1.000 | 1.000 | 21,000 |
| 2022-10-26 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2022-10-25 | 1.200 | 1.210 | 1.200 | 1.200 | 1.200 | 39,000 |
| 2022-10-24 | 1.570 | 1.570 | 0.510 | 1.300 | 1.300 | 56,000 |
| 2022-10-21 | 1.570 | 1.570 | 1.570 | 1.570 | 1.570 | 0 |
| 2022-10-20 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 30,000 |
| 2022-10-19 | 1.500 | 1.680 | 1.500 | 1.570 | 1.570 | 54,225 |
| 2022-10-18 | 1.500 | 1.600 | 1.500 | 1.560 | 1.560 | 170,000 |
| 2022-10-17 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-10-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-10-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-10-12 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-10-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-10-10 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-10-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-10-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-10-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-10-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-09-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-09-29 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-09-28 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-09-27 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-09-26 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-09-23 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-09-22 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-09-21 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-09-20 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-09-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-09-16 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-09-15 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-09-14 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-09-13 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-09-09 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-09-08 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-09-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-09-06 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-09-05 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-09-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-09-01 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-08-31 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-08-30 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-08-29 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 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.