CGN Nuclear Technology Development Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	6.420	6.460	6.360	6.380	6.380	4,663,200
2026-10-20	6.500	6.530	6.370	6.430	6.430	9,495,100
2026-10-19	6.320	6.750	6.290	6.570	6.570	12,543,766
2026-10-16	6.410	6.460	6.330	6.380	6.380	7,154,203
2026-10-15	6.370	6.480	6.310	6.350	6.350	7,258,800
2026-10-14	6.490	6.590	6.430	6.450	6.450	6,713,666
2026-10-13	6.380	6.530	6.350	6.520	6.520	8,710,243
2026-10-12	6.510	6.590	6.410	6.430	6.430	5,964,600
2026-10-09	6.380	6.530	6.330	6.510	6.510	6,475,700
2026-10-08	6.410	6.470	6.360	6.410	6.410	3,856,710
2026-09-30	6.390	6.450	6.360	6.400	6.400	3,543,600
2026-09-29	6.310	6.400	6.280	6.370	6.370	3,328,958
2026-09-28	6.450	6.480	6.300	6.320	6.320	6,758,600
2026-09-24	6.540	6.570	6.450	6.480	6.480	5,047,791
2026-09-23	6.670	6.670	6.540	6.550	6.550	4,763,064
2026-09-22	6.600	6.670	6.540	6.670	6.670	8,294,285
2026-09-21	6.420	6.650	6.420	6.600	6.600	8,538,364
2026-09-18	6.460	6.510	6.410	6.450	6.450	4,748,100
2026-09-17	6.380	6.460	6.330	6.410	6.410	6,262,900
2026-09-16	6.440	6.480	6.340	6.400	6.400	9,899,300
2026-09-15	6.650	6.650	6.420	6.440	6.440	7,129,700
2026-09-14	6.630	6.700	6.560	6.630	6.630	4,761,100
2026-09-11	6.680	6.690	6.590	6.630	6.630	6,714,728
2026-09-10	6.760	6.790	6.700	6.700	6.700	5,699,568
2026-09-09	6.800	6.840	6.770	6.790	6.790	5,949,700
2026-09-08	6.720	6.830	6.650	6.830	6.830	8,892,500
2026-09-07	6.650	6.800	6.640	6.710	6.710	8,354,079
2026-09-04	6.710	6.730	6.610	6.640	6.640	6,598,979
2026-09-03	6.730	6.800	6.650	6.680	6.680	8,245,200
2026-09-02	6.710	6.730	6.640	6.700	6.700	5,541,306
2026-09-01	6.670	6.790	6.660	6.710	6.710	7,571,673
2026-08-31	6.620	6.700	6.600	6.660	6.660	8,304,579
2026-08-28	6.530	6.660	6.530	6.650	6.650	7,903,003
2026-08-27	6.520	6.570	6.510	6.570	6.570	5,532,848
2026-08-26	6.430	6.560	6.430	6.560	6.560	8,026,500
2026-08-25	6.340	6.450	6.320	6.430	6.430	5,872,590
2026-08-24	6.470	6.480	6.310	6.350	6.350	5,406,941
2026-08-21	6.450	6.460	6.360	6.450	6.450	4,624,133
2026-08-20	6.410	6.510	6.400	6.480	6.480	6,643,500
2026-08-19	6.520	6.520	6.380	6.390	6.390	7,907,167
2026-08-18	6.550	6.600	6.500	6.560	6.560	6,593,100
2026-08-17	6.620	6.660	6.500	6.610	6.610	10,146,420
2026-08-14	6.520	6.850	6.520	6.580	6.580	10,108,600
2026-08-13	6.610	6.610	6.490	6.490	6.490	7,576,000
2026-08-12	6.560	6.600	6.530	6.580	6.580	6,072,400
2026-08-11	6.610	6.620	6.510	6.550	6.550	9,074,660
2026-08-10	6.440	6.810	6.400	6.670	6.670	19,500,963
2026-08-07	6.480	6.480	6.360	6.430	6.430	6,815,221
2026-08-06	6.540	6.550	6.410	6.460	6.460	8,286,706
2026-08-05	6.570	6.600	6.520	6.540	6.540	10,374,700
2026-08-04	6.590	6.620	6.530	6.600	6.600	10,914,382
2026-08-03	6.500	6.680	6.410	6.610	6.610	17,449,416
2026-07-31	6.390	6.440	6.360	6.400	6.400	7,710,308
2026-07-30	6.330	6.430	6.320	6.350	6.350	7,426,400
2026-07-29	6.310	6.390	6.300	6.370	6.370	7,429,300
2026-07-28	6.240	6.400	6.230	6.290	6.290	6,773,200
2026-07-27	6.190	6.380	6.180	6.310	6.310	7,321,653
2026-07-24	6.260	6.300	6.190	6.190	6.190	9,027,679
2026-07-23	6.100	6.260	6.070	6.260	6.260	9,688,712
2026-07-22	6.100	6.160	6.060	6.130	6.130	5,588,463

Page 1 of 5 · 243 trading daysOlder →

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.