CGN Nuclear Technology Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 8.390 | 8.450 | 8.130 | 8.160 | 8.160 | 23,225,400 |
| 2025-07-22 | 8.230 | 8.320 | 8.130 | 8.210 | 8.210 | 15,624,128 |
| 2025-07-21 | 8.170 | 8.260 | 8.160 | 8.220 | 8.220 | 14,794,628 |
| 2025-07-18 | 8.120 | 8.190 | 8.060 | 8.150 | 8.150 | 14,482,600 |
| 2025-07-17 | 8.120 | 8.150 | 8.060 | 8.140 | 8.140 | 13,205,000 |
| 2025-07-16 | 8.070 | 8.150 | 7.990 | 8.130 | 8.130 | 13,535,544 |
| 2025-07-15 | 8.340 | 8.370 | 8.040 | 8.070 | 8.070 | 34,281,700 |
| 2025-07-14 | 8.580 | 8.770 | 8.460 | 8.490 | 8.490 | 27,905,069 |
| 2025-07-11 | 8.360 | 8.440 | 8.250 | 8.380 | 8.380 | 20,950,100 |
| 2025-07-10 | 8.760 | 8.760 | 8.380 | 8.380 | 8.380 | 37,807,369 |
| 2025-07-09 | 8.820 | 8.900 | 8.680 | 8.720 | 8.720 | 29,088,725 |
| 2025-07-08 | 8.890 | 8.900 | 8.740 | 8.860 | 8.860 | 36,620,200 |
| 2025-07-07 | 8.710 | 9.070 | 8.600 | 8.990 | 8.990 | 48,657,865 |
| 2025-07-04 | 8.580 | 8.870 | 8.500 | 8.680 | 8.680 | 35,120,817 |
| 2025-07-03 | 8.760 | 8.760 | 8.480 | 8.700 | 8.700 | 38,291,901 |
| 2025-07-02 | 8.520 | 9.000 | 8.510 | 8.850 | 8.850 | 70,786,914 |
| 2025-07-01 | 8.490 | 8.710 | 8.460 | 8.590 | 8.590 | 37,543,491 |
| 2025-06-30 | 8.370 | 8.680 | 8.330 | 8.580 | 8.580 | 44,407,376 |
| 2025-06-27 | 8.330 | 8.400 | 8.260 | 8.320 | 8.320 | 39,423,659 |
| 2025-06-26 | 8.650 | 8.750 | 8.480 | 8.480 | 8.480 | 45,909,919 |
| 2025-06-25 | 8.890 | 8.970 | 8.610 | 8.700 | 8.700 | 58,269,154 |
| 2025-06-24 | 8.680 | 9.050 | 8.450 | 8.760 | 8.760 | 82,021,111 |
| 2025-06-23 | 8.450 | 9.060 | 8.320 | 9.060 | 9.060 | 52,213,118 |
| 2025-06-20 | 8.360 | 8.450 | 8.170 | 8.240 | 8.240 | 44,889,275 |
| 2025-06-19 | 8.780 | 8.800 | 8.160 | 8.480 | 8.480 | 84,244,527 |
| 2025-06-18 | 9.020 | 9.660 | 8.750 | 9.060 | 9.060 | 100,869,245 |
| 2025-06-17 | 8.710 | 9.500 | 8.580 | 9.260 | 9.260 | 116,118,693 |
| 2025-06-16 | 8.950 | 9.270 | 8.700 | 8.810 | 8.810 | 121,449,934 |
| 2025-06-13 | 7.810 | 8.580 | 7.810 | 8.580 | 8.580 | 69,662,609 |
| 2025-06-12 | 7.770 | 7.930 | 7.670 | 7.800 | 7.800 | 25,769,751 |
| 2025-06-11 | 7.860 | 7.880 | 7.710 | 7.760 | 7.760 | 24,484,719 |
| 2025-06-10 | 7.730 | 8.120 | 7.630 | 7.900 | 7.900 | 44,988,437 |
| 2025-06-09 | 7.630 | 7.690 | 7.620 | 7.680 | 7.680 | 19,322,619 |
| 2025-06-06 | 7.590 | 7.700 | 7.560 | 7.580 | 7.580 | 17,388,398 |
| 2025-06-05 | 7.690 | 7.700 | 7.580 | 7.620 | 7.620 | 19,653,908 |
| 2025-06-04 | 7.840 | 8.010 | 7.670 | 7.690 | 7.690 | 24,986,721 |
| 2025-06-03 | 7.660 | 7.820 | 7.590 | 7.740 | 7.740 | 25,061,600 |
| 2025-05-30 | 8.060 | 8.060 | 7.710 | 7.760 | 7.760 | 46,298,332 |
| 2025-05-29 | 8.120 | 8.360 | 8.030 | 8.190 | 8.190 | 74,955,212 |
| 2025-05-28 | 7.890 | 8.700 | 7.730 | 8.470 | 8.470 | 101,681,940 |
| 2025-05-27 | 7.960 | 8.370 | 7.760 | 7.910 | 7.910 | 75,240,673 |
| 2025-05-26 | 7.580 | 8.040 | 7.550 | 8.040 | 8.040 | 68,806,713 |
| 2025-05-23 | 7.370 | 7.380 | 7.270 | 7.310 | 7.310 | 23,201,620 |
| 2025-05-22 | 7.260 | 7.330 | 7.180 | 7.190 | 7.190 | 11,238,700 |
| 2025-05-21 | 7.380 | 7.400 | 7.250 | 7.290 | 7.290 | 9,455,659 |
| 2025-05-20 | 7.380 | 7.470 | 7.300 | 7.380 | 7.380 | 12,615,700 |
| 2025-05-19 | 7.310 | 7.390 | 7.200 | 7.390 | 7.390 | 14,622,401 |
| 2025-05-16 | 7.160 | 7.350 | 7.120 | 7.290 | 7.290 | 14,584,254 |
| 2025-05-15 | 7.200 | 7.240 | 7.140 | 7.160 | 7.160 | 9,537,100 |
| 2025-05-14 | 7.200 | 7.240 | 7.140 | 7.200 | 7.200 | 10,692,201 |
| 2025-05-13 | 7.340 | 7.360 | 7.180 | 7.190 | 7.190 | 12,489,800 |
| 2025-05-12 | 7.270 | 7.370 | 7.180 | 7.320 | 7.320 | 18,087,401 |
| 2025-05-09 | 7.280 | 7.400 | 7.220 | 7.270 | 7.270 | 15,762,200 |
| 2025-05-08 | 7.310 | 7.410 | 7.230 | 7.290 | 7.290 | 17,620,615 |
| 2025-05-07 | 7.220 | 7.380 | 7.160 | 7.370 | 7.370 | 29,881,565 |
| 2025-05-06 | 7.000 | 7.310 | 7.000 | 7.180 | 7.180 | 24,935,712 |
| 2025-04-30 | 7.220 | 7.220 | 6.960 | 6.990 | 6.990 | 29,983,911 |
| 2025-04-29 | 7.260 | 7.530 | 7.070 | 7.220 | 7.220 | 40,635,080 |
| 2025-04-28 | 8.070 | 8.080 | 7.370 | 7.440 | 7.440 | 55,974,231 |
| 2025-04-25 | 7.500 | 7.860 | 7.320 | 7.370 | 7.370 | 64,990,909 |
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.