CGN Nuclear Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	7.280	7.360	7.240	7.260	7.260	6,253,730
2023-10-30	7.100	7.400	7.100	7.280	7.280	10,507,700
2023-10-27	7.000	7.170	6.990	7.140	7.140	6,935,400
2023-10-26	7.000	7.070	6.930	7.060	7.060	8,185,280
2023-10-25	7.060	7.190	7.060	7.090	7.090	8,627,690
2023-10-24	6.980	7.100	6.940	7.040	7.040	6,506,800
2023-10-23	7.150	7.160	6.910	6.940	6.940	9,078,800
2023-10-20	7.210	7.280	7.160	7.180	7.180	6,757,201
2023-10-19	7.340	7.410	7.230	7.260	7.260	6,214,184
2023-10-18	7.530	7.540	7.360	7.370	7.370	8,367,668
2023-10-17	7.630	7.650	7.530	7.550	7.550	5,576,900
2023-10-16	7.690	7.690	7.540	7.600	7.600	8,330,400
2023-10-13	7.740	7.740	7.620	7.650	7.650	9,759,800
2023-10-12	7.750	7.820	7.720	7.780	7.780	9,279,700
2023-10-11	7.750	7.820	7.710	7.750	7.750	10,011,610
2023-10-10	7.710	7.770	7.700	7.720	7.720	9,536,010
2023-10-09	7.800	7.860	7.690	7.710	7.710	13,463,110
2023-09-28	7.810	7.880	7.780	7.870	7.870	11,287,100
2023-09-27	7.800	7.900	7.760	7.760	7.760	16,659,964
2023-09-26	8.050	8.070	7.850	7.850	7.850	20,274,401
2023-09-25	8.000	8.300	7.840	8.190	8.190	30,840,682
2023-09-22	8.060	8.240	7.900	8.000	8.000	24,011,036
2023-09-21	8.260	8.330	8.050	8.110	8.110	23,064,290
2023-09-20	8.480	8.560	8.190	8.250	8.250	41,102,493
2023-09-19	8.010	8.920	8.010	8.690	8.690	61,091,959
2023-09-18	9.100	9.100	8.360	8.390	8.390	69,643,257
2023-09-15	7.660	8.320	7.650	8.320	8.320	35,974,469
2023-09-14	7.650	7.740	7.500	7.560	7.560	14,573,102
2023-09-13	7.620	8.050	7.590	7.770	7.770	24,490,203
2023-09-12	7.500	7.580	7.470	7.510	7.510	5,221,702
2023-09-11	7.460	7.540	7.390	7.530	7.530	7,047,602
2023-09-08	7.620	7.620	7.460	7.470	7.470	12,483,412
2023-09-07	7.720	7.790	7.680	7.680	7.680	8,407,513
2023-09-06	7.840	7.840	7.700	7.750	7.750	9,424,769
2023-09-05	7.800	7.840	7.720	7.820	7.820	14,317,757
2023-09-04	7.780	7.970	7.780	7.860	7.860	16,288,975
2023-09-01	7.860	7.880	7.740	7.780	7.780	16,915,974
2023-08-31	8.120	8.190	7.850	7.900	7.900	31,705,870
2023-08-30	8.400	8.480	8.200	8.230	8.230	40,771,962
2023-08-29	8.500	8.950	8.360	8.560	8.560	70,522,939
2023-08-28	8.430	8.450	8.060	8.450	8.450	63,779,151
2023-08-25	7.680	7.680	7.680	7.680	7.680	0
2023-08-24	7.680	7.680	7.680	7.680	7.680	0
2023-08-23	7.680	7.680	7.680	7.680	7.680	0
2023-08-22	7.680	7.680	7.680	7.680	7.680	0
2023-08-21	7.680	7.680	7.680	7.680	7.680	0
2023-08-18	7.770	7.790	7.670	7.680	7.680	3,220,528
2023-08-17	7.640	7.780	7.630	7.780	7.780	3,230,100
2023-08-16	7.770	7.770	7.670	7.700	7.700	3,045,274
2023-08-15	7.840	7.870	7.700	7.780	7.780	3,197,400
2023-08-14	7.780	7.850	7.710	7.830	7.830	3,992,575
2023-08-11	7.920	7.950	7.800	7.810	7.810	3,866,700
2023-08-10	7.920	7.970	7.900	7.920	7.920	2,163,400
2023-08-09	7.960	7.990	7.880	7.920	7.920	3,576,300
2023-08-08	8.020	8.070	7.970	7.990	7.990	3,168,000
2023-08-07	8.190	8.200	8.000	8.030	8.030	7,712,820
2023-08-04	8.240	8.270	8.160	8.180	8.180	4,963,237
2023-08-03	8.220	8.240	8.130	8.230	8.230	3,442,996
2023-08-02	8.210	8.270	8.170	8.210	8.210	5,291,100
2023-08-01	8.270	8.280	8.150	8.230	8.230	7,303,800

← NewerPage 13 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.