CGN Nuclear Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	6.120	6.400	6.060	6.400	6.400	10,035,800
2024-01-23	6.010	6.120	5.930	6.100	6.100	7,114,902
2024-01-22	6.380	6.440	5.980	6.010	6.010	8,810,655
2024-01-19	6.540	6.540	6.410	6.430	6.430	5,706,563
2024-01-18	6.590	6.590	6.290	6.470	6.470	9,053,502
2024-01-17	6.850	6.850	6.600	6.600	6.600	8,092,968
2024-01-16	7.010	7.010	6.790	6.870	6.870	8,035,082
2024-01-15	6.970	7.040	6.910	7.010	7.010	4,696,500
2024-01-12	6.980	7.130	6.980	7.030	7.030	4,746,345
2024-01-11	6.960	7.050	6.890	7.020	7.020	5,605,801
2024-01-10	6.980	7.030	6.870	6.980	6.980	5,608,601
2024-01-09	6.910	7.040	6.860	6.950	6.950	6,604,319
2024-01-08	7.120	7.140	6.910	6.920	6.920	7,745,001
2024-01-05	7.280	7.290	7.090	7.140	7.140	8,574,600
2024-01-04	7.340	7.360	7.220	7.270	7.270	8,703,633
2024-01-03	7.430	7.500	7.290	7.350	7.350	13,443,615
2024-01-02	7.410	7.670	7.370	7.540	7.540	22,793,417
2023-12-29	7.150	7.260	7.150	7.250	7.250	4,029,728
2023-12-28	6.950	7.180	6.930	7.170	7.170	4,911,698
2023-12-27	6.950	6.990	6.890	6.960	6.960	2,971,600
2023-12-26	7.040	7.050	6.940	6.950	6.950	3,181,500
2023-12-25	7.050	7.060	6.960	7.030	7.030	4,036,700
2023-12-22	7.090	7.170	7.020	7.080	7.080	4,110,517
2023-12-21	7.060	7.130	6.950	7.090	7.090	4,798,300
2023-12-20	7.170	7.240	7.070	7.070	7.070	3,737,700
2023-12-19	7.190	7.200	7.110	7.140	7.140	3,359,300
2023-12-18	7.350	7.350	7.170	7.190	7.190	4,590,600
2023-12-15	7.370	7.420	7.330	7.350	7.350	3,777,052
2023-12-14	7.410	7.420	7.350	7.360	7.360	3,381,600
2023-12-13	7.310	7.460	7.260	7.360	7.360	5,629,311
2023-12-12	7.260	7.330	7.230	7.330	7.330	3,847,101
2023-12-11	7.140	7.260	7.080	7.260	7.260	6,895,400
2023-12-08	7.320	7.330	7.180	7.180	7.180	6,448,800
2023-12-07	7.330	7.340	7.230	7.300	7.300	4,782,400
2023-12-06	7.300	7.390	7.230	7.330	7.330	5,471,956
2023-12-05	7.450	7.470	7.300	7.300	7.300	5,279,500
2023-12-04	7.400	7.500	7.390	7.480	7.480	6,078,111
2023-12-01	7.350	7.430	7.330	7.400	7.400	4,801,615
2023-11-30	7.400	7.430	7.310	7.360	7.360	4,468,061
2023-11-29	7.440	7.470	7.390	7.410	7.410	4,242,433
2023-11-28	7.400	7.460	7.330	7.450	7.450	4,749,437
2023-11-27	7.430	7.460	7.360	7.390	7.390	6,306,607
2023-11-24	7.470	7.510	7.410	7.440	7.440	5,472,401
2023-11-23	7.380	7.500	7.380	7.490	7.490	5,522,000
2023-11-22	7.430	7.490	7.390	7.390	7.390	5,391,101
2023-11-21	7.510	7.530	7.440	7.460	7.460	6,334,000
2023-11-20	7.440	7.530	7.420	7.500	7.500	6,728,805
2023-11-17	7.380	7.430	7.360	7.410	7.410	4,304,500
2023-11-16	7.450	7.460	7.390	7.390	7.390	5,479,800
2023-11-15	7.430	7.490	7.410	7.440	7.440	5,605,500
2023-11-14	7.370	7.410	7.340	7.400	7.400	6,730,400
2023-11-13	7.320	7.390	7.310	7.390	7.390	6,200,300
2023-11-10	7.300	7.330	7.230	7.300	7.300	4,449,000
2023-11-09	7.340	7.380	7.280	7.310	7.310	5,068,391
2023-11-08	7.330	7.360	7.280	7.340	7.340	6,757,500
2023-11-07	7.380	7.380	7.300	7.360	7.360	5,974,707
2023-11-06	7.350	7.400	7.330	7.370	7.370	6,844,438
2023-11-03	7.260	7.360	7.260	7.310	7.310	4,786,028
2023-11-02	7.310	7.350	7.260	7.260	7.260	5,483,727
2023-11-01	7.280	7.400	7.240	7.330	7.330	6,114,684

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.