CGN Nuclear Technology Development Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7.250 | 7.470 | 7.250 | 7.470 | 7.470 | 14,917,641 |
| 2024-10-25 | 7.130 | 7.260 | 7.130 | 7.260 | 7.260 | 10,319,636 |
| 2024-10-24 | 7.210 | 7.220 | 7.080 | 7.130 | 7.130 | 9,184,181 |
| 2024-10-23 | 7.070 | 7.250 | 7.030 | 7.210 | 7.210 | 15,984,280 |
| 2024-10-22 | 6.920 | 7.220 | 6.910 | 7.130 | 7.130 | 17,928,552 |
| 2024-10-21 | 6.970 | 7.020 | 6.880 | 6.950 | 6.950 | 12,955,215 |
| 2024-10-18 | 6.780 | 7.050 | 6.750 | 6.960 | 6.960 | 13,824,500 |
| 2024-10-17 | 6.900 | 7.130 | 6.800 | 6.800 | 6.800 | 13,751,800 |
| 2024-10-16 | 6.730 | 6.920 | 6.730 | 6.850 | 6.850 | 8,434,512 |
| 2024-10-15 | 6.930 | 7.000 | 6.810 | 6.810 | 6.810 | 10,188,600 |
| 2024-10-14 | 6.760 | 6.980 | 6.740 | 6.940 | 6.940 | 10,522,801 |
| 2024-10-11 | 7.090 | 7.090 | 6.710 | 6.760 | 6.760 | 13,824,758 |
| 2024-10-10 | 6.970 | 7.330 | 6.850 | 7.100 | 7.100 | 19,493,594 |
| 2024-10-09 | 7.260 | 7.340 | 6.950 | 6.950 | 6.950 | 23,135,310 |
| 2024-10-08 | 7.770 | 7.780 | 7.100 | 7.440 | 7.440 | 32,651,343 |
| 2024-09-30 | 6.800 | 7.160 | 6.750 | 7.090 | 7.090 | 24,538,911 |
| 2024-09-27 | 6.510 | 6.690 | 6.460 | 6.600 | 6.600 | 11,996,400 |
| 2024-09-26 | 6.230 | 6.420 | 6.220 | 6.410 | 6.410 | 7,298,500 |
| 2024-09-25 | 6.200 | 6.320 | 6.180 | 6.240 | 6.240 | 7,338,000 |
| 2024-09-24 | 5.930 | 6.140 | 5.930 | 6.140 | 6.140 | 8,971,771 |
| 2024-09-23 | 5.810 | 5.910 | 5.800 | 5.880 | 5.880 | 3,611,860 |
| 2024-09-20 | 5.970 | 5.980 | 5.800 | 5.840 | 5.840 | 5,082,100 |
| 2024-09-19 | 5.810 | 6.040 | 5.780 | 5.950 | 5.950 | 5,419,300 |
| 2024-09-18 | 5.850 | 5.890 | 5.720 | 5.780 | 5.780 | 3,478,500 |
| 2024-09-13 | 5.880 | 5.930 | 5.830 | 5.850 | 5.850 | 3,101,610 |
| 2024-09-12 | 5.830 | 5.930 | 5.820 | 5.870 | 5.870 | 4,240,722 |
| 2024-09-11 | 6.010 | 6.010 | 5.810 | 5.840 | 5.840 | 5,663,800 |
| 2024-09-10 | 5.950 | 5.980 | 5.800 | 5.910 | 5.910 | 4,538,901 |
| 2024-09-09 | 5.940 | 6.010 | 5.890 | 5.940 | 5.940 | 3,006,800 |
| 2024-09-06 | 6.050 | 6.100 | 5.930 | 5.960 | 5.960 | 4,410,534 |
| 2024-09-05 | 6.050 | 6.100 | 6.000 | 6.040 | 6.040 | 3,801,821 |
| 2024-09-04 | 6.050 | 6.100 | 6.020 | 6.040 | 6.040 | 3,994,700 |
| 2024-09-03 | 6.110 | 6.160 | 6.060 | 6.090 | 6.090 | 3,996,100 |
| 2024-09-02 | 6.150 | 6.210 | 6.070 | 6.080 | 6.080 | 5,208,000 |
| 2024-08-30 | 6.140 | 6.240 | 6.070 | 6.160 | 6.160 | 6,933,700 |
| 2024-08-29 | 6.000 | 6.100 | 5.940 | 6.090 | 6.090 | 3,642,900 |
| 2024-08-28 | 5.950 | 6.050 | 5.910 | 5.990 | 5.990 | 3,227,000 |
| 2024-08-27 | 6.130 | 6.130 | 5.940 | 5.950 | 5.950 | 4,093,200 |
| 2024-08-26 | 5.970 | 6.150 | 5.950 | 6.130 | 6.130 | 4,953,100 |
| 2024-08-23 | 6.010 | 6.030 | 5.910 | 5.950 | 5.950 | 4,091,800 |
| 2024-08-22 | 6.060 | 6.090 | 5.980 | 6.000 | 6.000 | 5,684,700 |
| 2024-08-21 | 6.110 | 6.160 | 6.040 | 6.060 | 6.060 | 8,610,400 |
| 2024-08-20 | 6.530 | 6.600 | 6.060 | 6.120 | 6.120 | 17,261,864 |
| 2024-08-19 | 6.290 | 6.390 | 6.220 | 6.370 | 6.370 | 7,180,102 |
| 2024-08-16 | 6.330 | 6.360 | 6.250 | 6.290 | 6.290 | 4,050,500 |
| 2024-08-15 | 6.150 | 6.420 | 6.140 | 6.310 | 6.310 | 7,536,702 |
| 2024-08-14 | 6.260 | 6.300 | 6.190 | 6.190 | 6.190 | 3,599,940 |
| 2024-08-13 | 6.230 | 6.250 | 6.100 | 6.240 | 6.240 | 6,409,281 |
| 2024-08-12 | 6.310 | 6.340 | 6.200 | 6.250 | 6.250 | 5,832,500 |
| 2024-08-09 | 6.300 | 6.370 | 6.250 | 6.260 | 6.260 | 4,457,500 |
| 2024-08-08 | 6.220 | 6.300 | 6.200 | 6.280 | 6.280 | 3,822,000 |
| 2024-08-07 | 6.240 | 6.270 | 6.180 | 6.230 | 6.230 | 3,481,500 |
| 2024-08-06 | 6.190 | 6.260 | 6.170 | 6.240 | 6.240 | 4,630,000 |
| 2024-08-05 | 6.230 | 6.330 | 6.120 | 6.130 | 6.130 | 5,528,000 |
| 2024-08-02 | 6.200 | 6.350 | 6.190 | 6.260 | 6.260 | 5,719,103 |
| 2024-08-01 | 6.230 | 6.320 | 6.210 | 6.260 | 6.260 | 5,136,500 |
| 2024-07-31 | 6.060 | 6.250 | 6.030 | 6.240 | 6.240 | 7,041,800 |
| 2024-07-30 | 6.000 | 6.070 | 5.980 | 6.040 | 6.040 | 3,346,800 |
| 2024-07-29 | 6.070 | 6.070 | 5.960 | 6.020 | 6.020 | 4,297,648 |
| 2024-07-26 | 5.810 | 5.970 | 5.810 | 5.960 | 5.960 | 4,812,078 |
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.