CGN Nuclear Technology Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 5.680 | 5.830 | 5.650 | 5.800 | 5.800 | 4,177,301 |
| 2024-07-24 | 5.820 | 5.880 | 5.700 | 5.740 | 5.740 | 6,191,500 |
| 2024-07-23 | 5.970 | 6.020 | 5.810 | 5.830 | 5.830 | 4,719,000 |
| 2024-07-22 | 5.960 | 6.010 | 5.920 | 5.960 | 5.960 | 3,578,024 |
| 2024-07-19 | 5.950 | 6.060 | 5.920 | 5.970 | 5.970 | 4,848,400 |
| 2024-07-18 | 5.960 | 6.030 | 5.860 | 6.000 | 6.000 | 5,317,582 |
| 2024-07-17 | 6.130 | 6.160 | 5.970 | 5.990 | 5.990 | 6,313,204 |
| 2024-07-16 | 6.220 | 6.220 | 6.110 | 6.130 | 6.130 | 3,613,900 |
| 2024-07-15 | 6.260 | 6.270 | 6.150 | 6.190 | 6.190 | 3,805,778 |
| 2024-07-12 | 6.300 | 6.350 | 6.220 | 6.270 | 6.270 | 4,369,600 |
| 2024-07-11 | 6.190 | 6.270 | 6.160 | 6.260 | 6.260 | 4,706,500 |
| 2024-07-10 | 6.180 | 6.260 | 6.110 | 6.120 | 6.120 | 5,150,400 |
| 2024-07-09 | 6.160 | 6.300 | 6.110 | 6.260 | 6.260 | 4,849,437 |
| 2024-07-08 | 6.310 | 6.350 | 6.170 | 6.190 | 6.190 | 4,829,000 |
| 2024-07-05 | 6.240 | 6.440 | 6.220 | 6.350 | 6.350 | 5,584,712 |
| 2024-07-04 | 6.410 | 6.430 | 6.160 | 6.280 | 6.280 | 9,733,809 |
| 2024-07-03 | 6.510 | 6.550 | 6.410 | 6.410 | 6.410 | 5,835,400 |
| 2024-07-02 | 6.630 | 6.670 | 6.520 | 6.550 | 6.550 | 8,107,512 |
| 2024-07-01 | 6.470 | 6.850 | 6.470 | 6.660 | 6.660 | 11,601,345 |
| 2024-06-28 | 6.480 | 6.570 | 6.410 | 6.440 | 6.440 | 6,128,828 |
| 2024-06-27 | 6.520 | 6.570 | 6.440 | 6.460 | 6.460 | 4,766,020 |
| 2024-06-26 | 6.450 | 6.590 | 6.360 | 6.590 | 6.590 | 7,100,467 |
| 2024-06-25 | 6.500 | 6.600 | 6.470 | 6.480 | 6.480 | 5,604,300 |
| 2024-06-24 | 6.550 | 6.700 | 6.410 | 6.530 | 6.530 | 9,049,800 |
| 2024-06-21 | 6.600 | 6.700 | 6.600 | 6.660 | 6.660 | 4,631,900 |
| 2024-06-20 | 6.770 | 6.820 | 6.600 | 6.600 | 6.600 | 7,885,779 |
| 2024-06-19 | 6.720 | 6.950 | 6.610 | 6.840 | 6.840 | 10,151,500 |
| 2024-06-18 | 6.710 | 6.790 | 6.670 | 6.760 | 6.760 | 6,399,600 |
| 2024-06-17 | 6.620 | 6.750 | 6.550 | 6.720 | 6.720 | 6,518,700 |
| 2024-06-14 | 6.760 | 6.860 | 6.600 | 6.690 | 6.690 | 10,630,012 |
| 2024-06-13 | 6.780 | 7.100 | 6.710 | 6.730 | 6.730 | 16,370,528 |
| 2024-06-12 | 6.490 | 6.810 | 6.470 | 6.680 | 6.680 | 10,499,800 |
| 2024-06-11 | 6.460 | 6.550 | 6.350 | 6.530 | 6.530 | 8,608,012 |
| 2024-06-07 | 6.590 | 6.660 | 6.390 | 6.520 | 6.520 | 15,361,001 |
| 2024-06-06 | 7.060 | 7.080 | 6.440 | 6.540 | 6.540 | 31,745,302 |
| 2024-06-05 | 7.270 | 7.440 | 7.030 | 7.050 | 7.050 | 18,713,285 |
| 2024-06-04 | 7.000 | 7.520 | 6.970 | 7.280 | 7.280 | 29,606,128 |
| 2024-06-03 | 6.920 | 7.220 | 6.810 | 7.070 | 7.070 | 20,491,600 |
| 2024-05-31 | 7.170 | 7.260 | 6.990 | 7.020 | 7.020 | 17,231,700 |
| 2024-05-30 | 7.100 | 7.270 | 7.060 | 7.120 | 7.120 | 18,142,500 |
| 2024-05-29 | 7.230 | 7.270 | 7.090 | 7.160 | 7.160 | 31,991,601 |
| 2024-05-28 | 6.840 | 7.570 | 6.760 | 7.310 | 7.310 | 46,396,572 |
| 2024-05-27 | 6.790 | 6.890 | 6.680 | 6.880 | 6.880 | 7,660,500 |
| 2024-05-24 | 6.820 | 6.940 | 6.750 | 6.790 | 6.790 | 7,562,700 |
| 2024-05-23 | 7.000 | 7.000 | 6.750 | 6.800 | 6.800 | 11,766,200 |
| 2024-05-22 | 6.920 | 7.080 | 6.880 | 7.040 | 7.040 | 10,268,800 |
| 2024-05-21 | 7.080 | 7.130 | 6.940 | 6.960 | 6.960 | 10,727,601 |
| 2024-05-20 | 7.070 | 7.190 | 7.040 | 7.160 | 7.160 | 12,257,900 |
| 2024-05-17 | 7.070 | 7.180 | 6.970 | 7.110 | 7.110 | 13,159,000 |
| 2024-05-16 | 7.130 | 7.210 | 7.060 | 7.110 | 7.110 | 20,066,400 |
| 2024-05-15 | 6.850 | 7.360 | 6.830 | 7.200 | 7.200 | 29,520,901 |
| 2024-05-14 | 6.900 | 6.960 | 6.810 | 6.820 | 6.820 | 11,059,658 |
| 2024-05-13 | 7.120 | 7.120 | 6.850 | 6.900 | 6.900 | 14,145,900 |
| 2024-05-10 | 7.260 | 7.390 | 7.110 | 7.120 | 7.120 | 14,226,200 |
| 2024-05-09 | 7.070 | 7.320 | 7.060 | 7.230 | 7.230 | 18,956,900 |
| 2024-05-08 | 7.220 | 7.260 | 7.070 | 7.100 | 7.100 | 18,332,000 |
| 2024-05-07 | 7.200 | 7.300 | 7.070 | 7.280 | 7.280 | 36,362,793 |
| 2024-05-06 | 6.650 | 7.130 | 6.650 | 7.130 | 7.130 | 26,791,841 |
| 2024-04-30 | 6.640 | 6.660 | 6.430 | 6.480 | 6.480 | 13,188,200 |
| 2024-04-29 | 6.390 | 6.740 | 6.350 | 6.640 | 6.640 | 20,361,898 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-07 | 0.0400 CNY |
| 2022-06-29 | 0.0350 CNY |
| 2021-07-01 | 0.0330 CNY |
| 2020-06-24 | 0.0220 CNY |
| 2019-10-29 | 0.0320 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.