CGN Nuclear Technology Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 7.950 | 8.150 | 7.810 | 8.140 | 8.140 | 24,253,404 |
| 2025-10-22 | 7.940 | 8.040 | 7.900 | 7.990 | 7.990 | 12,955,700 |
| 2025-10-21 | 7.860 | 8.000 | 7.810 | 7.980 | 7.980 | 10,204,000 |
| 2025-10-20 | 7.830 | 7.860 | 7.770 | 7.850 | 7.850 | 9,100,761 |
| 2025-10-17 | 7.910 | 7.960 | 7.690 | 7.730 | 7.730 | 14,637,700 |
| 2025-10-16 | 8.130 | 8.150 | 7.900 | 7.910 | 7.910 | 15,415,068 |
| 2025-10-15 | 8.000 | 8.150 | 7.970 | 8.130 | 8.130 | 20,018,141 |
| 2025-10-14 | 8.160 | 8.200 | 7.980 | 8.020 | 8.020 | 25,053,422 |
| 2025-10-13 | 7.800 | 8.050 | 7.760 | 8.050 | 8.050 | 21,553,343 |
| 2025-10-10 | 7.980 | 8.080 | 7.870 | 8.000 | 8.000 | 25,656,679 |
| 2025-10-09 | 7.750 | 8.200 | 7.680 | 8.040 | 8.040 | 48,320,517 |
| 2025-09-30 | 7.490 | 7.530 | 7.450 | 7.480 | 7.480 | 6,382,400 |
| 2025-09-29 | 7.450 | 7.520 | 7.280 | 7.490 | 7.490 | 9,548,572 |
| 2025-09-26 | 7.510 | 7.580 | 7.450 | 7.450 | 7.450 | 9,144,300 |
| 2025-09-25 | 7.590 | 7.700 | 7.500 | 7.510 | 7.510 | 9,790,391 |
| 2025-09-24 | 7.550 | 7.630 | 7.460 | 7.620 | 7.620 | 7,792,692 |
| 2025-09-23 | 7.640 | 7.640 | 7.360 | 7.550 | 7.550 | 11,733,450 |
| 2025-09-22 | 7.640 | 7.650 | 7.570 | 7.650 | 7.650 | 8,119,923 |
| 2025-09-19 | 7.730 | 7.760 | 7.630 | 7.640 | 7.640 | 9,721,262 |
| 2025-09-18 | 7.920 | 7.930 | 7.640 | 7.730 | 7.730 | 17,173,511 |
| 2025-09-17 | 7.930 | 8.010 | 7.900 | 7.930 | 7.930 | 9,776,300 |
| 2025-09-16 | 7.940 | 7.970 | 7.880 | 7.960 | 7.960 | 8,351,200 |
| 2025-09-15 | 8.000 | 8.020 | 7.870 | 7.960 | 7.960 | 9,438,626 |
| 2025-09-12 | 7.950 | 8.000 | 7.910 | 7.980 | 7.980 | 9,878,500 |
| 2025-09-11 | 7.860 | 7.960 | 7.790 | 7.960 | 7.960 | 9,510,600 |
| 2025-09-10 | 7.970 | 7.970 | 7.850 | 7.880 | 7.880 | 8,990,940 |
| 2025-09-09 | 8.020 | 8.110 | 7.950 | 7.970 | 7.970 | 15,204,971 |
| 2025-09-08 | 7.830 | 8.030 | 7.810 | 8.020 | 8.020 | 17,572,506 |
| 2025-09-05 | 7.710 | 7.790 | 7.680 | 7.790 | 7.790 | 8,816,506 |
| 2025-09-04 | 7.700 | 7.810 | 7.590 | 7.700 | 7.700 | 11,642,000 |
| 2025-09-03 | 7.980 | 7.980 | 7.680 | 7.700 | 7.700 | 11,451,148 |
| 2025-09-02 | 8.040 | 8.040 | 7.880 | 7.940 | 7.940 | 14,428,586 |
| 2025-09-01 | 7.830 | 8.110 | 7.750 | 8.080 | 8.080 | 27,188,697 |
| 2025-08-29 | 7.850 | 7.920 | 7.780 | 7.820 | 7.820 | 12,306,907 |
| 2025-08-28 | 7.850 | 7.930 | 7.600 | 7.910 | 7.910 | 19,314,466 |
| 2025-08-27 | 8.090 | 8.110 | 7.830 | 7.840 | 7.840 | 18,824,700 |
| 2025-08-26 | 8.080 | 8.100 | 8.010 | 8.080 | 8.080 | 14,744,700 |
| 2025-08-25 | 8.020 | 8.100 | 7.970 | 8.090 | 8.090 | 22,441,181 |
| 2025-08-22 | 7.970 | 7.990 | 7.880 | 7.970 | 7.970 | 11,217,755 |
| 2025-08-21 | 7.950 | 8.020 | 7.940 | 7.970 | 7.970 | 13,607,108 |
| 2025-08-20 | 7.890 | 7.950 | 7.880 | 7.940 | 7.940 | 11,239,750 |
| 2025-08-19 | 8.000 | 8.030 | 7.850 | 7.920 | 7.920 | 17,015,170 |
| 2025-08-18 | 7.980 | 8.070 | 7.980 | 8.020 | 8.020 | 13,795,533 |
| 2025-08-15 | 7.860 | 7.980 | 7.850 | 7.980 | 7.980 | 11,869,700 |
| 2025-08-14 | 8.030 | 8.100 | 7.860 | 7.870 | 7.870 | 13,812,219 |
| 2025-08-13 | 8.070 | 8.110 | 8.010 | 8.030 | 8.030 | 10,888,381 |
| 2025-08-12 | 8.120 | 8.170 | 8.040 | 8.070 | 8.070 | 12,189,054 |
| 2025-08-11 | 8.080 | 8.250 | 8.000 | 8.170 | 8.170 | 18,704,709 |
| 2025-08-08 | 7.960 | 8.100 | 7.950 | 8.080 | 8.080 | 15,580,800 |
| 2025-08-07 | 8.030 | 8.050 | 7.950 | 7.990 | 7.990 | 10,137,009 |
| 2025-08-06 | 7.980 | 8.040 | 7.930 | 8.030 | 8.030 | 10,539,100 |
| 2025-08-05 | 7.920 | 7.960 | 7.900 | 7.960 | 7.960 | 8,258,709 |
| 2025-08-04 | 7.780 | 7.920 | 7.740 | 7.920 | 7.920 | 9,212,908 |
| 2025-08-01 | 7.780 | 7.850 | 7.780 | 7.810 | 7.810 | 8,175,088 |
| 2025-07-31 | 8.020 | 8.020 | 7.800 | 7.810 | 7.810 | 15,521,693 |
| 2025-07-30 | 7.950 | 8.060 | 7.910 | 8.030 | 8.030 | 15,830,227 |
| 2025-07-29 | 8.000 | 8.030 | 7.860 | 7.950 | 7.950 | 14,239,317 |
| 2025-07-28 | 8.050 | 8.070 | 7.950 | 8.030 | 8.030 | 14,261,141 |
| 2025-07-25 | 8.170 | 8.180 | 8.060 | 8.070 | 8.070 | 15,005,340 |
| 2025-07-24 | 8.160 | 8.190 | 8.060 | 8.180 | 8.180 | 18,004,200 |
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.