CGN Nuclear Technology Development Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	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

← NewerPage 4 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.