CGN Nuclear Technology Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 8.670 | 9.250 | 8.660 | 9.180 | 9.180 | 40,875,699 |
| 2026-01-16 | 8.900 | 8.940 | 8.650 | 8.690 | 8.690 | 23,276,362 |
| 2026-01-15 | 8.930 | 8.950 | 8.720 | 8.850 | 8.850 | 25,854,280 |
| 2026-01-14 | 9.030 | 9.220 | 8.860 | 8.960 | 8.960 | 36,495,406 |
| 2026-01-13 | 9.500 | 9.500 | 9.030 | 9.060 | 9.060 | 42,675,962 |
| 2026-01-12 | 9.310 | 9.690 | 9.250 | 9.590 | 9.590 | 43,748,492 |
| 2026-01-09 | 9.350 | 9.410 | 9.180 | 9.310 | 9.310 | 33,977,344 |
| 2026-01-08 | 9.100 | 9.500 | 9.080 | 9.380 | 9.380 | 47,697,124 |
| 2026-01-07 | 9.120 | 9.360 | 9.080 | 9.150 | 9.150 | 32,958,102 |
| 2026-01-06 | 9.020 | 9.160 | 8.960 | 9.160 | 9.160 | 25,481,753 |
| 2026-01-05 | 9.050 | 9.170 | 9.000 | 9.020 | 9.020 | 27,729,812 |
| 2025-12-31 | 9.060 | 9.130 | 8.820 | 9.050 | 9.050 | 27,929,600 |
| 2025-12-30 | 9.030 | 9.070 | 8.890 | 8.930 | 8.930 | 21,000,200 |
| 2025-12-29 | 8.990 | 9.200 | 8.920 | 9.120 | 9.120 | 33,627,956 |
| 2025-12-26 | 8.920 | 9.050 | 8.840 | 8.990 | 8.990 | 26,085,322 |
| 2025-12-25 | 8.800 | 9.030 | 8.760 | 8.980 | 8.980 | 29,159,200 |
| 2025-12-24 | 8.540 | 8.940 | 8.420 | 8.900 | 8.900 | 37,620,210 |
| 2025-12-23 | 8.710 | 8.720 | 8.450 | 8.490 | 8.490 | 18,919,610 |
| 2025-12-22 | 8.700 | 8.840 | 8.660 | 8.740 | 8.740 | 17,230,200 |
| 2025-12-19 | 8.540 | 8.850 | 8.530 | 8.690 | 8.690 | 23,606,301 |
| 2025-12-18 | 8.400 | 8.660 | 8.340 | 8.540 | 8.540 | 21,897,400 |
| 2025-12-17 | 8.430 | 8.520 | 8.210 | 8.480 | 8.480 | 23,641,564 |
| 2025-12-16 | 8.880 | 8.890 | 8.360 | 8.450 | 8.450 | 35,906,168 |
| 2025-12-15 | 8.930 | 9.020 | 8.810 | 8.920 | 8.920 | 33,222,201 |
| 2025-12-12 | 8.540 | 9.360 | 8.520 | 9.020 | 9.020 | 71,037,418 |
| 2025-12-11 | 8.680 | 8.800 | 8.520 | 8.520 | 8.520 | 23,463,310 |
| 2025-12-10 | 8.800 | 8.840 | 8.560 | 8.650 | 8.650 | 29,299,391 |
| 2025-12-09 | 8.900 | 9.140 | 8.740 | 8.800 | 8.800 | 32,651,402 |
| 2025-12-08 | 9.060 | 9.070 | 8.860 | 8.880 | 8.880 | 41,639,000 |
| 2025-12-05 | 8.830 | 9.180 | 8.720 | 9.060 | 9.060 | 43,890,128 |
| 2025-12-04 | 8.660 | 9.360 | 8.620 | 8.920 | 8.920 | 50,968,631 |
| 2025-12-03 | 8.790 | 8.950 | 8.620 | 8.770 | 8.770 | 42,098,934 |
| 2025-12-02 | 8.610 | 8.990 | 8.550 | 8.740 | 8.740 | 47,904,687 |
| 2025-12-01 | 8.660 | 8.740 | 8.570 | 8.610 | 8.610 | 36,210,405 |
| 2025-11-28 | 8.760 | 8.850 | 8.610 | 8.700 | 8.700 | 52,127,195 |
| 2025-11-27 | 8.420 | 9.250 | 8.240 | 8.910 | 8.910 | 82,084,400 |
| 2025-11-26 | 8.760 | 8.790 | 8.370 | 8.410 | 8.410 | 52,494,563 |
| 2025-11-25 | 8.030 | 8.820 | 7.950 | 8.610 | 8.610 | 72,979,730 |
| 2025-11-24 | 7.970 | 8.110 | 7.840 | 8.020 | 8.020 | 17,745,858 |
| 2025-11-21 | 8.230 | 8.440 | 7.950 | 7.950 | 7.950 | 32,620,384 |
| 2025-11-20 | 8.400 | 8.570 | 8.300 | 8.320 | 8.320 | 42,888,569 |
| 2025-11-19 | 8.170 | 8.980 | 8.060 | 8.580 | 8.580 | 54,668,186 |
| 2025-11-18 | 8.390 | 8.390 | 8.120 | 8.180 | 8.180 | 14,390,325 |
| 2025-11-17 | 8.370 | 8.490 | 8.330 | 8.410 | 8.410 | 11,621,300 |
| 2025-11-14 | 8.370 | 8.410 | 8.290 | 8.330 | 8.330 | 10,862,390 |
| 2025-11-13 | 8.240 | 8.430 | 8.240 | 8.400 | 8.400 | 12,978,700 |
| 2025-11-12 | 8.440 | 8.440 | 8.210 | 8.260 | 8.260 | 15,005,700 |
| 2025-11-11 | 8.390 | 8.530 | 8.340 | 8.460 | 8.460 | 14,964,600 |
| 2025-11-10 | 8.440 | 8.490 | 8.340 | 8.390 | 8.390 | 15,986,234 |
| 2025-11-07 | 8.460 | 8.580 | 8.390 | 8.430 | 8.430 | 18,807,256 |
| 2025-11-06 | 8.310 | 8.570 | 8.310 | 8.490 | 8.490 | 25,115,584 |
| 2025-11-05 | 8.240 | 8.370 | 8.210 | 8.310 | 8.310 | 19,443,780 |
| 2025-11-04 | 8.280 | 8.480 | 8.230 | 8.310 | 8.310 | 23,069,180 |
| 2025-11-03 | 8.170 | 8.350 | 8.150 | 8.280 | 8.280 | 23,445,024 |
| 2025-10-31 | 8.200 | 8.200 | 8.060 | 8.100 | 8.100 | 13,621,500 |
| 2025-10-30 | 8.200 | 8.220 | 8.080 | 8.090 | 8.090 | 14,497,697 |
| 2025-10-29 | 8.120 | 8.250 | 8.080 | 8.210 | 8.210 | 15,946,500 |
| 2025-10-28 | 8.090 | 8.210 | 8.050 | 8.130 | 8.130 | 16,024,380 |
| 2025-10-27 | 8.160 | 8.230 | 8.090 | 8.170 | 8.170 | 20,704,234 |
| 2025-10-24 | 8.130 | 8.130 | 7.970 | 8.060 | 8.060 | 16,317,068 |
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.