CGN Nuclear Technology Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 7.700 | 7.910 | 7.660 | 7.850 | 7.850 | 14,236,600 |
| 2026-04-21 | 7.800 | 7.800 | 7.670 | 7.730 | 7.730 | 7,490,336 |
| 2026-04-20 | 7.610 | 7.760 | 7.600 | 7.760 | 7.760 | 9,631,693 |
| 2026-04-17 | 7.560 | 7.620 | 7.510 | 7.590 | 7.590 | 7,109,701 |
| 2026-04-16 | 7.500 | 7.580 | 7.470 | 7.560 | 7.560 | 6,213,200 |
| 2026-04-15 | 7.620 | 7.630 | 7.490 | 7.490 | 7.490 | 7,129,000 |
| 2026-04-14 | 7.640 | 7.670 | 7.500 | 7.590 | 7.590 | 8,218,190 |
| 2026-04-13 | 7.600 | 7.700 | 7.570 | 7.640 | 7.640 | 7,890,400 |
| 2026-04-10 | 7.690 | 7.770 | 7.660 | 7.670 | 7.670 | 9,318,300 |
| 2026-04-09 | 7.670 | 7.690 | 7.550 | 7.620 | 7.620 | 8,734,700 |
| 2026-04-08 | 7.650 | 7.740 | 7.590 | 7.740 | 7.740 | 13,381,861 |
| 2026-04-07 | 7.370 | 7.650 | 7.350 | 7.580 | 7.580 | 11,920,200 |
| 2026-04-03 | 7.600 | 7.620 | 7.370 | 7.390 | 7.390 | 9,050,800 |
| 2026-04-02 | 7.730 | 7.810 | 7.530 | 7.560 | 7.560 | 11,222,900 |
| 2026-04-01 | 7.810 | 7.840 | 7.620 | 7.780 | 7.780 | 16,833,439 |
| 2026-03-31 | 7.970 | 7.970 | 7.640 | 7.670 | 7.670 | 29,897,061 |
| 2026-03-30 | 7.970 | 8.380 | 7.770 | 8.040 | 8.040 | 41,565,660 |
| 2026-03-27 | 7.470 | 7.710 | 7.420 | 7.680 | 7.680 | 9,228,890 |
| 2026-03-26 | 7.650 | 7.690 | 7.520 | 7.560 | 7.560 | 10,110,890 |
| 2026-03-25 | 7.600 | 7.710 | 7.560 | 7.680 | 7.680 | 15,717,300 |
| 2026-03-24 | 7.310 | 7.830 | 7.170 | 7.610 | 7.610 | 21,319,869 |
| 2026-03-23 | 7.390 | 7.510 | 7.140 | 7.200 | 7.200 | 16,716,881 |
| 2026-03-20 | 7.740 | 7.780 | 7.520 | 7.530 | 7.530 | 11,955,100 |
| 2026-03-19 | 7.850 | 7.910 | 7.700 | 7.740 | 7.740 | 11,623,600 |
| 2026-03-18 | 8.000 | 8.040 | 7.850 | 7.940 | 7.940 | 13,386,200 |
| 2026-03-17 | 8.160 | 8.250 | 8.000 | 8.000 | 8.000 | 14,332,890 |
| 2026-03-16 | 8.420 | 8.440 | 8.120 | 8.160 | 8.160 | 21,245,199 |
| 2026-03-13 | 8.210 | 8.600 | 8.180 | 8.450 | 8.450 | 25,416,000 |
| 2026-03-12 | 8.380 | 8.410 | 8.190 | 8.270 | 8.270 | 17,328,760 |
| 2026-03-11 | 8.360 | 8.440 | 8.280 | 8.420 | 8.420 | 15,001,900 |
| 2026-03-10 | 8.450 | 8.480 | 8.300 | 8.370 | 8.370 | 17,795,000 |
| 2026-03-09 | 8.450 | 8.550 | 8.360 | 8.380 | 8.380 | 15,347,550 |
| 2026-03-06 | 8.480 | 8.600 | 8.390 | 8.590 | 8.590 | 13,294,890 |
| 2026-03-05 | 8.490 | 8.640 | 8.480 | 8.540 | 8.540 | 17,614,990 |
| 2026-03-04 | 8.310 | 8.540 | 8.290 | 8.410 | 8.410 | 17,869,240 |
| 2026-03-03 | 8.690 | 8.810 | 8.470 | 8.480 | 8.480 | 28,680,961 |
| 2026-03-02 | 8.680 | 8.790 | 8.540 | 8.630 | 8.630 | 20,139,301 |
| 2026-02-27 | 8.580 | 8.630 | 8.520 | 8.610 | 8.610 | 9,434,919 |
| 2026-02-26 | 8.570 | 8.650 | 8.540 | 8.590 | 8.590 | 10,292,500 |
| 2026-02-25 | 8.500 | 8.620 | 8.470 | 8.560 | 8.560 | 10,696,900 |
| 2026-02-24 | 8.340 | 8.520 | 8.330 | 8.500 | 8.500 | 12,343,140 |
| 2026-02-13 | 8.400 | 8.500 | 8.270 | 8.280 | 8.280 | 10,988,300 |
| 2026-02-12 | 8.400 | 8.430 | 8.240 | 8.400 | 8.400 | 11,528,800 |
| 2026-02-11 | 8.380 | 8.440 | 8.350 | 8.400 | 8.400 | 7,981,300 |
| 2026-02-10 | 8.510 | 8.510 | 8.370 | 8.390 | 8.390 | 8,887,842 |
| 2026-02-09 | 8.450 | 8.520 | 8.400 | 8.510 | 8.510 | 15,126,250 |
| 2026-02-06 | 8.210 | 8.370 | 8.210 | 8.270 | 8.270 | 10,392,600 |
| 2026-02-05 | 8.390 | 8.450 | 8.230 | 8.260 | 8.260 | 11,472,900 |
| 2026-02-04 | 8.320 | 8.540 | 8.300 | 8.450 | 8.450 | 15,949,520 |
| 2026-02-03 | 8.250 | 8.330 | 8.180 | 8.330 | 8.330 | 13,893,300 |
| 2026-02-02 | 8.340 | 8.500 | 8.150 | 8.170 | 8.170 | 18,008,000 |
| 2026-01-30 | 8.570 | 8.630 | 8.230 | 8.390 | 8.390 | 28,431,359 |
| 2026-01-29 | 8.870 | 8.970 | 8.620 | 8.640 | 8.640 | 28,815,699 |
| 2026-01-28 | 9.150 | 9.180 | 8.890 | 8.950 | 8.950 | 23,001,801 |
| 2026-01-27 | 9.190 | 9.290 | 9.000 | 9.180 | 9.180 | 19,238,301 |
| 2026-01-26 | 9.300 | 9.410 | 9.140 | 9.220 | 9.220 | 25,682,990 |
| 2026-01-23 | 9.270 | 9.360 | 9.140 | 9.300 | 9.300 | 25,909,840 |
| 2026-01-22 | 8.960 | 9.380 | 8.960 | 9.280 | 9.280 | 36,701,992 |
| 2026-01-21 | 8.820 | 9.100 | 8.710 | 8.970 | 8.970 | 22,442,600 |
| 2026-01-20 | 9.170 | 9.220 | 8.800 | 8.890 | 8.890 | 29,313,000 |
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.