CGN Nuclear Technology Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 7.170 | 7.260 | 7.070 | 7.190 | 7.190 | 8,104,628 |
| 2025-01-20 | 6.930 | 7.160 | 6.910 | 7.130 | 7.130 | 12,093,000 |
| 2025-01-17 | 6.810 | 7.150 | 6.780 | 6.960 | 6.960 | 14,832,610 |
| 2025-01-16 | 6.930 | 6.950 | 6.780 | 6.840 | 6.840 | 6,575,400 |
| 2025-01-15 | 6.950 | 6.970 | 6.820 | 6.870 | 6.870 | 7,147,526 |
| 2025-01-14 | 6.760 | 6.960 | 6.720 | 6.960 | 6.960 | 9,327,997 |
| 2025-01-13 | 6.700 | 6.760 | 6.500 | 6.750 | 6.750 | 7,812,702 |
| 2025-01-10 | 6.880 | 6.920 | 6.640 | 6.650 | 6.650 | 7,067,500 |
| 2025-01-09 | 6.800 | 6.940 | 6.800 | 6.880 | 6.880 | 6,956,701 |
| 2025-01-08 | 7.080 | 7.080 | 6.750 | 6.880 | 6.880 | 9,937,102 |
| 2025-01-07 | 6.950 | 7.090 | 6.840 | 7.080 | 7.080 | 8,894,454 |
| 2025-01-06 | 6.860 | 6.960 | 6.710 | 6.940 | 6.940 | 9,576,301 |
| 2025-01-03 | 7.130 | 7.170 | 6.830 | 6.870 | 6.870 | 11,163,293 |
| 2025-01-02 | 7.320 | 7.390 | 7.030 | 7.090 | 7.090 | 9,579,200 |
| 2024-12-31 | 7.500 | 7.530 | 7.320 | 7.330 | 7.330 | 8,414,265 |
| 2024-12-30 | 7.670 | 7.680 | 7.480 | 7.510 | 7.510 | 8,117,700 |
| 2024-12-27 | 7.430 | 7.620 | 7.420 | 7.570 | 7.570 | 9,151,799 |
| 2024-12-26 | 7.470 | 7.520 | 7.390 | 7.430 | 7.430 | 7,111,500 |
| 2024-12-25 | 7.650 | 7.650 | 7.410 | 7.470 | 7.470 | 8,434,901 |
| 2024-12-24 | 7.600 | 7.720 | 7.540 | 7.620 | 7.620 | 7,320,785 |
| 2024-12-23 | 7.780 | 7.810 | 7.570 | 7.600 | 7.600 | 9,729,218 |
| 2024-12-20 | 7.820 | 7.850 | 7.750 | 7.790 | 7.790 | 6,708,203 |
| 2024-12-19 | 7.790 | 7.820 | 7.680 | 7.790 | 7.790 | 8,605,002 |
| 2024-12-18 | 7.880 | 7.900 | 7.770 | 7.840 | 7.840 | 9,170,010 |
| 2024-12-17 | 8.050 | 8.180 | 7.780 | 7.790 | 7.790 | 17,182,120 |
| 2024-12-16 | 7.950 | 8.150 | 7.900 | 8.000 | 8.000 | 17,402,200 |
| 2024-12-13 | 8.100 | 8.100 | 7.840 | 7.850 | 7.850 | 13,991,300 |
| 2024-12-12 | 8.100 | 8.170 | 8.020 | 8.120 | 8.120 | 9,324,800 |
| 2024-12-11 | 8.050 | 8.120 | 8.010 | 8.100 | 8.100 | 9,362,212 |
| 2024-12-10 | 8.230 | 8.300 | 8.020 | 8.030 | 8.030 | 14,057,806 |
| 2024-12-09 | 8.170 | 8.280 | 8.010 | 8.090 | 8.090 | 12,550,000 |
| 2024-12-06 | 8.100 | 8.150 | 8.020 | 8.110 | 8.110 | 10,444,310 |
| 2024-12-05 | 7.900 | 8.070 | 7.880 | 8.030 | 8.030 | 11,011,300 |
| 2024-12-04 | 7.980 | 8.100 | 7.850 | 7.910 | 7.910 | 11,160,800 |
| 2024-12-03 | 8.090 | 8.110 | 7.920 | 8.010 | 8.010 | 10,220,200 |
| 2024-12-02 | 7.890 | 8.120 | 7.890 | 8.090 | 8.090 | 12,042,410 |
| 2024-11-29 | 7.870 | 7.970 | 7.750 | 7.950 | 7.950 | 14,124,353 |
| 2024-11-28 | 7.900 | 7.960 | 7.850 | 7.870 | 7.870 | 9,851,910 |
| 2024-11-27 | 7.800 | 7.920 | 7.660 | 7.920 | 7.920 | 12,284,900 |
| 2024-11-26 | 7.900 | 8.100 | 7.790 | 7.850 | 7.850 | 11,257,920 |
| 2024-11-25 | 7.860 | 7.950 | 7.730 | 7.900 | 7.900 | 12,638,061 |
| 2024-11-22 | 8.060 | 8.240 | 7.870 | 7.920 | 7.920 | 16,910,598 |
| 2024-11-21 | 7.960 | 8.330 | 7.960 | 8.120 | 8.120 | 19,958,205 |
| 2024-11-20 | 7.880 | 8.010 | 7.850 | 7.990 | 7.990 | 13,796,000 |
| 2024-11-19 | 7.790 | 7.940 | 7.720 | 7.940 | 7.940 | 15,511,825 |
| 2024-11-18 | 7.850 | 7.990 | 7.690 | 7.730 | 7.730 | 16,281,122 |
| 2024-11-15 | 8.000 | 8.090 | 7.760 | 7.770 | 7.770 | 16,795,000 |
| 2024-11-14 | 8.370 | 8.380 | 8.020 | 8.030 | 8.030 | 21,543,073 |
| 2024-11-13 | 8.460 | 8.590 | 8.280 | 8.400 | 8.400 | 28,208,486 |
| 2024-11-12 | 8.380 | 8.910 | 8.370 | 8.540 | 8.540 | 55,616,661 |
| 2024-11-11 | 8.200 | 8.450 | 8.160 | 8.370 | 8.370 | 31,218,321 |
| 2024-11-08 | 8.320 | 8.720 | 8.090 | 8.300 | 8.300 | 59,033,466 |
| 2024-11-07 | 8.600 | 8.800 | 8.140 | 8.320 | 8.320 | 87,344,343 |
| 2024-11-06 | 7.590 | 8.170 | 7.590 | 8.170 | 8.170 | 16,217,135 |
| 2024-11-05 | 7.210 | 7.440 | 7.170 | 7.430 | 7.430 | 16,735,237 |
| 2024-11-04 | 7.140 | 7.350 | 7.010 | 7.220 | 7.220 | 14,040,800 |
| 2024-11-01 | 7.220 | 7.330 | 7.010 | 7.130 | 7.130 | 18,747,108 |
| 2024-10-31 | 7.280 | 7.330 | 7.150 | 7.250 | 7.250 | 14,461,367 |
| 2024-10-30 | 7.250 | 7.360 | 7.200 | 7.310 | 7.310 | 9,213,508 |
| 2024-10-29 | 7.500 | 7.500 | 7.220 | 7.260 | 7.260 | 13,225,001 |
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.