CGN Nuclear Technology Development Co Ltd historical data

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

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

← NewerPage 2 of 21 · 1,217 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.