CGN Nuclear Technology Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 6.230 | 6.230 | 6.040 | 6.140 | 6.140 | 9,114,400 |
| 2026-07-20 | 6.140 | 6.280 | 6.100 | 6.240 | 6.240 | 10,382,600 |
| 2026-07-17 | 6.150 | 6.230 | 6.050 | 6.190 | 6.190 | 11,138,616 |
| 2026-07-16 | 6.080 | 6.190 | 6.040 | 6.120 | 6.120 | 7,819,700 |
| 2026-07-15 | 6.110 | 6.260 | 6.100 | 6.170 | 6.170 | 9,667,110 |
| 2026-07-14 | 6.130 | 6.200 | 6.020 | 6.180 | 6.180 | 7,332,000 |
| 2026-07-13 | 6.240 | 6.340 | 6.110 | 6.140 | 6.140 | 9,414,500 |
| 2026-07-10 | 6.130 | 6.290 | 6.050 | 6.190 | 6.190 | 9,230,200 |
| 2026-07-09 | 6.180 | 6.280 | 6.000 | 6.150 | 6.150 | 10,903,232 |
| 2026-07-08 | 6.530 | 6.540 | 6.190 | 6.210 | 6.210 | 12,402,000 |
| 2026-07-07 | 6.490 | 6.590 | 6.420 | 6.520 | 6.520 | 12,355,991 |
| 2026-07-06 | 6.450 | 6.560 | 6.340 | 6.480 | 6.480 | 10,266,500 |
| 2026-07-03 | 6.380 | 6.470 | 6.370 | 6.430 | 6.430 | 7,364,900 |
| 2026-07-02 | 6.460 | 6.510 | 6.350 | 6.380 | 6.380 | 9,105,600 |
| 2026-07-01 | 6.450 | 6.680 | 6.410 | 6.520 | 6.520 | 11,876,465 |
| 2026-06-30 | 6.310 | 6.550 | 6.250 | 6.480 | 6.480 | 11,853,550 |
| 2026-06-29 | 6.160 | 6.480 | 6.140 | 6.310 | 6.310 | 10,522,800 |
| 2026-06-26 | 6.310 | 6.380 | 6.160 | 6.170 | 6.170 | 9,815,241 |
| 2026-06-25 | 6.500 | 6.500 | 6.330 | 6.360 | 6.360 | 11,677,646 |
| 2026-06-24 | 6.690 | 6.720 | 6.460 | 6.510 | 6.510 | 12,851,900 |
| 2026-06-23 | 6.700 | 6.880 | 6.670 | 6.690 | 6.690 | 11,926,400 |
| 2026-06-22 | 6.790 | 6.810 | 6.590 | 6.790 | 6.790 | 12,811,100 |
| 2026-06-18 | 6.890 | 6.900 | 6.770 | 6.790 | 6.790 | 11,018,300 |
| 2026-06-17 | 7.070 | 7.080 | 6.880 | 6.950 | 6.950 | 14,280,270 |
| 2026-06-16 | 7.060 | 7.200 | 7.020 | 7.100 | 7.100 | 14,290,500 |
| 2026-06-15 | 6.820 | 7.210 | 6.800 | 7.080 | 7.080 | 18,537,580 |
| 2026-06-12 | 6.950 | 7.030 | 6.790 | 6.820 | 6.820 | 14,444,000 |
| 2026-06-11 | 6.870 | 7.030 | 6.750 | 6.790 | 6.790 | 14,968,090 |
| 2026-06-10 | 7.370 | 7.380 | 6.870 | 6.960 | 6.960 | 28,836,520 |
| 2026-06-09 | 7.440 | 7.660 | 7.300 | 7.440 | 7.440 | 24,062,465 |
| 2026-06-08 | 7.680 | 7.750 | 7.260 | 7.370 | 7.370 | 35,291,398 |
| 2026-06-05 | 7.820 | 8.050 | 7.810 | 7.860 | 7.860 | 33,999,207 |
| 2026-06-04 | 8.100 | 8.260 | 7.770 | 7.850 | 7.850 | 61,205,621 |
| 2026-06-03 | 7.330 | 8.090 | 7.290 | 8.090 | 8.090 | 49,334,688 |
| 2026-06-02 | 7.400 | 7.400 | 7.200 | 7.350 | 7.350 | 9,554,013 |
| 2026-06-01 | 7.320 | 7.500 | 7.230 | 7.420 | 7.420 | 9,219,801 |
| 2026-05-29 | 7.780 | 7.790 | 7.350 | 7.370 | 7.370 | 16,528,820 |
| 2026-05-28 | 7.520 | 7.830 | 7.470 | 7.770 | 7.770 | 13,504,190 |
| 2026-05-27 | 7.720 | 7.770 | 7.450 | 7.520 | 7.520 | 12,137,380 |
| 2026-05-26 | 7.860 | 7.860 | 7.620 | 7.740 | 7.740 | 10,676,300 |
| 2026-05-25 | 7.780 | 7.970 | 7.730 | 7.850 | 7.850 | 10,355,000 |
| 2026-05-22 | 7.610 | 7.790 | 7.450 | 7.770 | 7.770 | 12,655,090 |
| 2026-05-21 | 7.840 | 8.050 | 7.600 | 7.600 | 7.600 | 18,299,199 |
| 2026-05-20 | 7.980 | 7.980 | 7.760 | 7.780 | 7.780 | 10,322,200 |
| 2026-05-19 | 7.870 | 8.010 | 7.770 | 8.010 | 8.010 | 10,956,700 |
| 2026-05-18 | 7.820 | 7.910 | 7.720 | 7.890 | 7.890 | 10,567,800 |
| 2026-05-15 | 7.970 | 8.020 | 7.800 | 7.860 | 7.860 | 13,349,900 |
| 2026-05-14 | 8.230 | 8.230 | 7.970 | 7.970 | 7.970 | 15,764,870 |
| 2026-05-13 | 8.040 | 8.230 | 8.000 | 8.190 | 8.190 | 17,882,410 |
| 2026-05-12 | 8.110 | 8.170 | 8.010 | 8.080 | 8.080 | 14,610,990 |
| 2026-05-11 | 7.980 | 8.140 | 7.970 | 8.130 | 8.130 | 17,546,400 |
| 2026-05-08 | 7.890 | 7.950 | 7.860 | 7.930 | 7.930 | 9,520,900 |
| 2026-05-07 | 7.800 | 8.040 | 7.790 | 7.940 | 7.940 | 13,724,100 |
| 2026-05-06 | 7.840 | 7.870 | 7.780 | 7.820 | 7.820 | 9,714,307 |
| 2026-04-30 | 7.740 | 7.830 | 7.720 | 7.800 | 7.800 | 8,119,363 |
| 2026-04-29 | 7.650 | 7.820 | 7.620 | 7.740 | 7.740 | 7,805,922 |
| 2026-04-28 | 7.640 | 7.700 | 7.540 | 7.660 | 7.660 | 8,495,500 |
| 2026-04-27 | 7.600 | 7.720 | 7.500 | 7.710 | 7.710 | 8,579,959 |
| 2026-04-24 | 7.590 | 7.650 | 7.540 | 7.600 | 7.600 | 7,393,034 |
| 2026-04-23 | 7.800 | 7.840 | 7.610 | 7.660 | 7.660 | 11,422,110 |
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.