CGN Nuclear Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-04	7.640	7.760	7.570	7.730	7.690	4,374,811
2023-04-28	7.510	7.660	7.500	7.620	7.581	4,058,880
2023-04-27	7.580	7.610	7.380	7.530	7.491	8,601,192
2023-04-26	7.920	7.920	7.720	7.810	7.770	3,732,300
2023-04-25	7.970	8.000	7.680	7.820	7.780	5,464,677
2023-04-24	7.920	8.030	7.820	7.970	7.929	4,713,862
2023-04-21	8.190	8.190	7.900	7.910	7.870	7,860,810
2023-04-20	8.380	8.380	8.050	8.130	8.088	8,566,037
2023-04-19	8.200	8.370	8.180	8.270	8.228	6,107,795
2023-04-18	8.190	8.220	8.150	8.190	8.148	3,443,592
2023-04-17	8.140	8.200	8.080	8.190	8.148	4,483,500
2023-04-14	8.190	8.190	8.090	8.140	8.098	4,856,100
2023-04-13	8.090	8.180	8.050	8.120	8.078	5,440,800
2023-04-12	8.130	8.150	8.080	8.090	8.049	4,837,652
2023-04-11	8.100	8.130	8.030	8.120	8.078	2,912,400
2023-04-10	8.170	8.190	8.050	8.080	8.039	6,146,000
2023-04-07	8.270	8.270	8.150	8.170	8.128	6,812,695
2023-04-06	8.260	8.290	8.120	8.200	8.158	6,583,601
2023-04-04	8.220	8.280	8.190	8.260	8.218	4,734,301
2023-04-03	8.100	8.320	8.100	8.250	8.208	4,558,100
2023-03-31	8.080	8.160	8.070	8.130	8.088	2,791,600
2023-03-30	8.150	8.160	8.040	8.080	8.039	4,301,505
2023-03-29	8.170	8.230	8.110	8.160	8.118	4,291,405
2023-03-28	8.250	8.280	8.160	8.170	8.128	4,274,738
2023-03-27	8.370	8.370	8.180	8.210	8.168	6,908,000
2023-03-24	8.440	8.440	8.280	8.310	8.267	6,166,492
2023-03-23	8.450	8.450	8.360	8.420	8.377	5,190,306
2023-03-22	8.460	8.490	8.420	8.450	8.407	5,397,800
2023-03-21	8.450	8.480	8.370	8.440	8.397	5,725,379
2023-03-20	8.500	8.570	8.420	8.440	8.397	9,131,823
2023-03-17	8.470	8.540	8.400	8.480	8.437	6,615,700
2023-03-16	8.490	8.620	8.380	8.390	8.347	8,550,282
2023-03-15	8.290	8.680	8.290	8.560	8.516	13,782,043
2023-03-14	8.300	8.380	8.220	8.290	8.248	5,796,979
2023-03-13	8.270	8.420	8.230	8.330	8.287	4,873,700
2023-03-10	8.470	8.470	8.300	8.320	8.277	6,578,105
2023-03-09	8.500	8.540	8.410	8.470	8.427	5,039,235
2023-03-08	8.480	8.540	8.390	8.530	8.486	6,010,200
2023-03-07	8.570	8.690	8.450	8.460	8.417	12,258,121
2023-03-06	8.680	8.680	8.550	8.590	8.546	11,494,098
2023-03-03	8.520	8.740	8.470	8.690	8.646	15,714,151
2023-03-02	8.470	8.550	8.450	8.510	8.466	7,238,956
2023-03-01	8.470	8.490	8.420	8.470	8.427	7,091,922
2023-02-28	8.360	8.500	8.360	8.500	8.457	9,467,687
2023-02-27	8.330	8.470	8.320	8.360	8.317	5,975,300
2023-02-24	8.300	8.400	8.270	8.370	8.327	5,608,008
2023-02-23	8.290	8.420	8.270	8.320	8.277	6,342,341
2023-02-22	8.290	8.330	8.240	8.310	8.267	4,714,800
2023-02-21	8.250	8.360	8.230	8.300	8.258	5,608,400
2023-02-20	8.180	8.250	8.100	8.240	8.198	6,091,355
2023-02-17	8.140	8.240	8.140	8.170	8.128	6,044,740
2023-02-16	8.460	8.560	8.080	8.180	8.138	13,460,587
2023-02-15	8.340	8.340	8.250	8.290	8.248	3,885,744
2023-02-14	8.310	8.340	8.250	8.310	8.267	4,883,144
2023-02-13	8.240	8.310	8.230	8.300	8.258	5,780,148
2023-02-10	8.230	8.270	8.160	8.230	8.188	4,692,008
2023-02-09	8.130	8.230	8.100	8.220	8.178	6,937,716
2023-02-08	8.240	8.250	8.140	8.160	8.118	4,222,835
2023-02-07	8.130	8.230	8.080	8.230	8.188	6,377,068
2023-02-06	8.180	8.190	8.100	8.120	8.078	3,706,000

← NewerPage 15 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.