China Nuclear Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	9.690	9.770	9.630	9.650	9.650	8,591,562
2026-10-20	9.590	9.750	9.530	9.690	9.690	10,711,241
2026-10-19	9.540	9.650	9.510	9.610	9.610	10,405,135
2026-10-16	9.610	9.720	9.540	9.640	9.640	13,197,926
2026-10-15	9.750	9.810	9.520	9.550	9.550	21,559,888
2026-10-14	9.990	10.100	9.890	9.920	9.920	13,315,700
2026-10-13	10.000	10.110	9.870	10.030	10.030	13,706,790
2026-10-12	10.000	10.210	9.970	10.080	10.080	17,076,696
2026-10-09	9.950	10.050	9.810	10.010	10.010	18,835,450
2026-10-08	10.170	10.270	9.960	10.000	10.000	17,877,910
2026-09-30	10.010	10.080	10.000	10.080	10.080	7,895,469
2026-09-29	10.030	10.080	9.940	10.010	10.010	8,930,118
2026-09-28	10.150	10.150	9.970	10.000	10.000	13,228,456
2026-09-24	10.250	10.300	10.130	10.150	10.150	12,611,828
2026-09-23	10.400	10.410	10.260	10.260	10.260	13,447,533
2026-09-22	10.410	10.500	10.370	10.420	10.420	14,433,390
2026-09-21	10.410	10.470	10.360	10.440	10.440	15,374,138
2026-09-18	10.330	10.510	10.330	10.420	10.420	16,852,331
2026-09-17	10.280	10.340	10.180	10.290	10.290	17,990,424
2026-09-16	10.250	10.390	10.210	10.340	10.340	19,598,531
2026-09-15	10.840	10.870	10.280	10.320	10.320	41,351,625
2026-09-14	11.070	11.140	10.870	10.880	10.880	27,691,885
2026-09-11	10.970	11.230	10.820	11.190	11.190	44,772,867
2026-09-10	10.990	11.310	10.960	11.030	11.030	39,403,529
2026-09-09	10.770	11.220	10.770	11.190	11.190	56,093,116
2026-09-08	10.680	10.750	10.650	10.730	10.730	16,750,800
2026-09-07	10.650	10.760	10.530	10.720	10.720	19,841,522
2026-09-04	10.600	10.700	10.550	10.600	10.600	19,884,871
2026-09-03	10.580	10.640	10.510	10.600	10.600	15,139,689
2026-09-02	10.670	10.690	10.560	10.560	10.560	19,229,814
2026-09-01	10.690	10.820	10.680	10.750	10.750	20,806,030
2026-08-31	10.700	10.770	10.580	10.740	10.740	28,662,276
2026-08-28	10.830	11.080	10.780	10.960	10.960	28,262,062
2026-08-27	10.700	10.900	10.670	10.860	10.860	35,581,018
2026-08-26	10.970	11.260	10.960	11.010	11.010	56,778,639
2026-08-25	10.520	10.680	10.460	10.630	10.630	18,144,700
2026-08-24	10.700	10.740	10.440	10.560	10.560	22,086,702
2026-08-21	10.660	10.750	10.590	10.710	10.710	16,725,367
2026-08-20	10.740	10.850	10.630	10.720	10.720	21,799,049
2026-08-19	10.990	11.050	10.690	10.690	10.690	38,381,904
2026-08-18	11.290	11.290	11.000	11.060	11.060	34,774,665
2026-08-17	11.270	11.380	11.180	11.320	11.320	29,448,944
2026-08-14	11.200	11.280	11.120	11.280	11.280	28,825,600
2026-08-13	11.520	11.570	11.170	11.170	11.170	54,860,934
2026-08-12	11.700	11.790	11.460	11.600	11.600	50,921,535
2026-08-11	11.710	11.840	11.600	11.700	11.700	45,985,452
2026-08-10	11.560	12.080	11.550	11.910	11.910	71,639,087
2026-08-07	11.810	11.840	11.500	11.690	11.690	71,562,460
2026-08-06	12.320	12.350	11.910	11.980	11.980	113,363,050
2026-08-05	11.760	12.970	11.700	12.700	12.700	160,212,724
2026-08-04	12.300	12.770	11.860	12.120	12.120	172,872,450
2026-08-03	10.900	11.610	10.890	11.610	11.610	76,198,342
2026-07-31	10.500	10.560	10.430	10.550	10.550	27,013,200
2026-07-30	10.460	10.660	10.290	10.490	10.490	32,009,086
2026-07-29	10.150	10.550	10.150	10.520	10.520	38,230,824
2026-07-28	10.140	10.600	10.140	10.250	10.250	32,017,000
2026-07-27	9.990	10.280	9.980	10.270	10.270	23,864,666
2026-07-24	10.280	10.350	10.010	10.010	10.010	27,869,600
2026-07-23	10.110	10.430	10.070	10.410	10.410	33,745,442
2026-07-22	10.050	10.260	9.920	10.170	10.170	29,277,510

Page 1 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-26	0.0790 CNY
2022-07-19	0.0720 CNY
2021-07-13	0.0650 CNY
2020-07-14	0.0560 CNY
2019-07-25	0.0560 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.