CGN Nuclear Technology Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 6.390 | 6.740 | 6.350 | 6.640 | 6.640 | 20,361,898 |
| 2024-04-26 | 6.570 | 6.630 | 6.480 | 6.590 | 6.590 | 17,331,487 |
| 2024-04-25 | 6.880 | 6.880 | 6.580 | 6.610 | 6.610 | 17,851,501 |
| 2024-04-24 | 6.800 | 6.940 | 6.700 | 6.880 | 6.880 | 16,606,600 |
| 2024-04-23 | 7.080 | 7.160 | 6.850 | 6.870 | 6.870 | 32,575,730 |
| 2024-04-22 | 7.340 | 7.860 | 7.150 | 7.180 | 7.180 | 43,538,553 |
| 2024-04-19 | 6.940 | 7.620 | 6.910 | 7.340 | 7.340 | 40,387,963 |
| 2024-04-18 | 7.200 | 7.280 | 7.000 | 7.050 | 7.050 | 31,608,875 |
| 2024-04-17 | 6.990 | 7.360 | 6.890 | 7.360 | 7.360 | 42,082,503 |
| 2024-04-16 | 6.700 | 7.370 | 6.550 | 7.240 | 7.240 | 51,679,473 |
| 2024-04-15 | 6.850 | 7.090 | 6.500 | 6.830 | 6.830 | 28,667,251 |
| 2024-04-12 | 7.070 | 7.100 | 6.850 | 6.950 | 6.950 | 37,967,398 |
| 2024-04-11 | 6.500 | 7.140 | 6.430 | 7.140 | 7.140 | 22,636,376 |
| 2024-04-10 | 6.680 | 6.700 | 6.410 | 6.490 | 6.490 | 10,851,416 |
| 2024-04-09 | 6.710 | 6.720 | 6.600 | 6.640 | 6.640 | 9,605,512 |
| 2024-04-08 | 6.810 | 6.860 | 6.650 | 6.660 | 6.660 | 13,581,922 |
| 2024-04-03 | 6.900 | 6.990 | 6.770 | 6.900 | 6.900 | 13,024,967 |
| 2024-04-02 | 6.870 | 7.100 | 6.830 | 6.910 | 6.910 | 17,421,047 |
| 2024-04-01 | 6.890 | 6.980 | 6.790 | 6.930 | 6.930 | 19,770,403 |
| 2024-03-29 | 6.600 | 6.930 | 6.570 | 6.890 | 6.890 | 15,745,016 |
| 2024-03-28 | 6.460 | 6.730 | 6.380 | 6.620 | 6.620 | 20,779,702 |
| 2024-03-27 | 6.660 | 6.920 | 6.480 | 6.480 | 6.480 | 24,208,443 |
| 2024-03-26 | 6.690 | 6.850 | 6.510 | 6.720 | 6.720 | 30,079,729 |
| 2024-03-25 | 7.240 | 7.280 | 6.720 | 6.720 | 6.720 | 39,423,194 |
| 2024-03-22 | 7.230 | 7.650 | 7.170 | 7.240 | 7.240 | 60,702,751 |
| 2024-03-21 | 6.420 | 7.100 | 6.400 | 7.100 | 7.100 | 26,340,331 |
| 2024-03-20 | 6.260 | 6.510 | 6.220 | 6.450 | 6.450 | 12,786,867 |
| 2024-03-19 | 6.360 | 6.400 | 6.270 | 6.280 | 6.280 | 6,301,000 |
| 2024-03-18 | 6.340 | 6.430 | 6.290 | 6.360 | 6.360 | 6,634,744 |
| 2024-03-15 | 6.110 | 6.290 | 6.080 | 6.280 | 6.280 | 7,734,400 |
| 2024-03-14 | 6.120 | 6.210 | 6.070 | 6.130 | 6.130 | 7,093,950 |
| 2024-03-13 | 6.130 | 6.180 | 6.080 | 6.150 | 6.150 | 7,473,806 |
| 2024-03-12 | 6.080 | 6.150 | 6.020 | 6.140 | 6.140 | 7,916,421 |
| 2024-03-11 | 5.960 | 6.060 | 5.950 | 6.060 | 6.060 | 8,316,147 |
| 2024-03-08 | 5.920 | 5.990 | 5.850 | 5.960 | 5.960 | 6,734,350 |
| 2024-03-07 | 5.960 | 6.100 | 5.930 | 5.940 | 5.940 | 11,354,728 |
| 2024-03-06 | 5.880 | 6.100 | 5.860 | 5.960 | 5.960 | 11,888,285 |
| 2024-03-05 | 6.000 | 6.020 | 5.870 | 5.920 | 5.920 | 7,624,100 |
| 2024-03-04 | 6.200 | 6.240 | 5.980 | 6.040 | 6.040 | 8,716,128 |
| 2024-03-01 | 5.980 | 6.080 | 5.940 | 6.080 | 6.080 | 8,331,528 |
| 2024-02-29 | 5.790 | 6.000 | 5.750 | 5.990 | 5.990 | 8,730,400 |
| 2024-02-28 | 6.150 | 6.300 | 5.790 | 5.790 | 5.790 | 15,559,600 |
| 2024-02-27 | 5.970 | 6.150 | 5.910 | 6.150 | 6.150 | 9,971,200 |
| 2024-02-26 | 5.960 | 6.080 | 5.920 | 5.950 | 5.950 | 8,065,384 |
| 2024-02-23 | 5.860 | 5.980 | 5.810 | 5.970 | 5.970 | 8,020,450 |
| 2024-02-22 | 5.740 | 5.900 | 5.710 | 5.860 | 5.860 | 8,212,550 |
| 2024-02-21 | 5.640 | 5.890 | 5.630 | 5.730 | 5.730 | 12,528,900 |
| 2024-02-20 | 5.680 | 5.700 | 5.560 | 5.670 | 5.670 | 8,821,900 |
| 2024-02-19 | 5.710 | 5.850 | 5.600 | 5.730 | 5.730 | 17,218,434 |
| 2024-02-08 | 5.220 | 5.700 | 5.200 | 5.700 | 5.700 | 12,241,900 |
| 2024-02-07 | 5.040 | 5.270 | 4.930 | 5.180 | 5.180 | 15,926,541 |
| 2024-02-06 | 5.000 | 5.200 | 4.610 | 5.020 | 5.020 | 17,010,552 |
| 2024-02-05 | 5.520 | 5.520 | 5.000 | 5.000 | 5.000 | 17,495,620 |
| 2024-02-02 | 5.870 | 5.960 | 5.340 | 5.550 | 5.550 | 14,137,610 |
| 2024-02-01 | 6.110 | 6.180 | 5.820 | 5.860 | 5.860 | 14,335,600 |
| 2024-01-31 | 6.170 | 6.390 | 6.020 | 6.220 | 6.220 | 12,988,212 |
| 2024-01-30 | 6.540 | 6.600 | 6.370 | 6.390 | 6.390 | 8,398,900 |
| 2024-01-29 | 6.680 | 6.790 | 6.490 | 6.610 | 6.610 | 12,500,701 |
| 2024-01-26 | 6.690 | 6.750 | 6.610 | 6.650 | 6.650 | 9,512,858 |
| 2024-01-25 | 6.480 | 6.740 | 6.340 | 6.740 | 6.740 | 10,790,101 |
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.