CGN Nuclear Technology Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 6.710 | 7.320 | 6.670 | 7.320 | 7.320 | 25,878,201 |
| 2025-04-23 | 6.640 | 6.690 | 6.590 | 6.650 | 6.650 | 5,079,284 |
| 2025-04-22 | 6.560 | 6.620 | 6.530 | 6.610 | 6.610 | 5,017,966 |
| 2025-04-21 | 6.530 | 6.590 | 6.490 | 6.570 | 6.570 | 4,511,600 |
| 2025-04-18 | 6.580 | 6.580 | 6.460 | 6.520 | 6.520 | 4,622,101 |
| 2025-04-17 | 6.500 | 6.610 | 6.470 | 6.550 | 6.550 | 5,260,102 |
| 2025-04-16 | 6.610 | 6.610 | 6.400 | 6.520 | 6.520 | 6,263,211 |
| 2025-04-15 | 6.600 | 6.630 | 6.550 | 6.620 | 6.620 | 6,095,780 |
| 2025-04-14 | 6.590 | 6.640 | 6.570 | 6.630 | 6.630 | 7,693,500 |
| 2025-04-11 | 6.470 | 6.580 | 6.460 | 6.520 | 6.520 | 6,867,800 |
| 2025-04-10 | 6.520 | 6.640 | 6.480 | 6.510 | 6.510 | 10,756,077 |
| 2025-04-09 | 6.160 | 6.480 | 5.980 | 6.450 | 6.450 | 15,191,366 |
| 2025-04-08 | 6.300 | 6.460 | 6.240 | 6.310 | 6.310 | 14,575,166 |
| 2025-04-07 | 6.810 | 6.910 | 6.380 | 6.380 | 6.380 | 15,927,444 |
| 2025-04-03 | 7.000 | 7.240 | 6.970 | 7.090 | 7.090 | 9,911,400 |
| 2025-04-02 | 7.100 | 7.150 | 7.020 | 7.030 | 7.030 | 9,058,046 |
| 2025-04-01 | 6.900 | 7.190 | 6.870 | 7.130 | 7.130 | 16,051,916 |
| 2025-03-31 | 7.000 | 7.020 | 6.820 | 6.880 | 6.880 | 13,282,400 |
| 2025-03-28 | 7.180 | 7.350 | 7.000 | 7.050 | 7.050 | 15,732,195 |
| 2025-03-27 | 7.310 | 7.330 | 7.140 | 7.150 | 7.150 | 12,380,100 |
| 2025-03-26 | 7.310 | 7.370 | 7.240 | 7.310 | 7.310 | 15,929,040 |
| 2025-03-25 | 7.100 | 7.540 | 7.040 | 7.350 | 7.350 | 28,202,937 |
| 2025-03-24 | 7.260 | 7.340 | 6.960 | 7.060 | 7.060 | 12,710,855 |
| 2025-03-21 | 7.170 | 7.410 | 7.160 | 7.260 | 7.260 | 15,752,815 |
| 2025-03-20 | 7.210 | 7.300 | 7.140 | 7.240 | 7.240 | 10,288,047 |
| 2025-03-19 | 7.240 | 7.270 | 7.170 | 7.190 | 7.190 | 12,794,700 |
| 2025-03-18 | 7.140 | 7.350 | 7.080 | 7.280 | 7.280 | 20,262,014 |
| 2025-03-17 | 7.100 | 7.160 | 7.060 | 7.120 | 7.120 | 12,139,852 |
| 2025-03-14 | 6.940 | 7.050 | 6.890 | 7.050 | 7.050 | 12,142,184 |
| 2025-03-13 | 7.040 | 7.080 | 6.890 | 6.950 | 6.950 | 11,284,710 |
| 2025-03-12 | 7.020 | 7.050 | 6.960 | 7.000 | 7.000 | 8,746,330 |
| 2025-03-11 | 6.900 | 7.010 | 6.880 | 7.010 | 7.010 | 8,784,300 |
| 2025-03-10 | 6.930 | 7.000 | 6.900 | 6.960 | 6.960 | 7,866,521 |
| 2025-03-07 | 6.920 | 6.990 | 6.890 | 6.930 | 6.930 | 8,524,212 |
| 2025-03-06 | 6.930 | 6.990 | 6.910 | 6.970 | 6.970 | 9,314,001 |
| 2025-03-05 | 7.010 | 7.020 | 6.840 | 6.930 | 6.930 | 11,804,301 |
| 2025-03-04 | 6.930 | 7.020 | 6.920 | 7.000 | 7.000 | 8,838,217 |
| 2025-03-03 | 6.940 | 7.200 | 6.910 | 6.990 | 6.990 | 13,779,501 |
| 2025-02-28 | 7.140 | 7.170 | 6.920 | 6.960 | 6.960 | 17,605,212 |
| 2025-02-27 | 7.320 | 7.410 | 7.100 | 7.200 | 7.200 | 31,229,002 |
| 2025-02-26 | 7.140 | 7.870 | 7.110 | 7.410 | 7.410 | 44,461,210 |
| 2025-02-25 | 7.060 | 7.150 | 7.010 | 7.150 | 7.150 | 8,289,865 |
| 2025-02-24 | 7.110 | 7.200 | 7.060 | 7.110 | 7.110 | 9,369,800 |
| 2025-02-21 | 7.130 | 7.150 | 7.050 | 7.110 | 7.110 | 7,444,200 |
| 2025-02-20 | 7.100 | 7.140 | 7.030 | 7.130 | 7.130 | 7,809,452 |
| 2025-02-19 | 7.030 | 7.130 | 7.010 | 7.100 | 7.100 | 7,847,900 |
| 2025-02-18 | 7.130 | 7.210 | 7.010 | 7.040 | 7.040 | 9,716,700 |
| 2025-02-17 | 7.080 | 7.180 | 7.070 | 7.130 | 7.130 | 8,732,301 |
| 2025-02-14 | 7.080 | 7.140 | 7.030 | 7.090 | 7.090 | 6,313,000 |
| 2025-02-13 | 7.180 | 7.190 | 7.070 | 7.080 | 7.080 | 7,347,055 |
| 2025-02-12 | 7.190 | 7.300 | 7.100 | 7.190 | 7.190 | 10,385,800 |
| 2025-02-11 | 7.150 | 7.250 | 7.060 | 7.210 | 7.210 | 11,189,061 |
| 2025-02-10 | 7.060 | 7.140 | 7.060 | 7.110 | 7.110 | 7,570,501 |
| 2025-02-07 | 7.020 | 7.150 | 6.950 | 7.060 | 7.060 | 8,837,730 |
| 2025-02-06 | 6.900 | 7.010 | 6.830 | 7.000 | 7.000 | 6,973,029 |
| 2025-02-05 | 6.970 | 7.020 | 6.850 | 6.890 | 6.890 | 8,177,100 |
| 2025-01-27 | 6.970 | 7.070 | 6.870 | 6.880 | 6.880 | 7,148,300 |
| 2025-01-24 | 6.920 | 6.990 | 6.840 | 6.900 | 6.900 | 10,667,168 |
| 2025-01-23 | 7.340 | 7.500 | 6.950 | 6.950 | 6.950 | 19,875,967 |
| 2025-01-22 | 7.150 | 7.230 | 7.100 | 7.180 | 7.180 | 6,990,900 |
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.