China Nuclear Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	10.000	10.210	9.940	10.090	10.090	33,017,635
2026-07-20	9.800	10.180	9.730	10.050	10.050	36,221,993
2026-07-17	9.750	9.920	9.610	9.700	9.700	24,612,152
2026-07-16	9.830	9.890	9.760	9.790	9.790	18,105,607
2026-07-15	9.750	9.960	9.710	9.860	9.860	18,397,100
2026-07-14	9.840	9.850	9.610	9.770	9.770	21,864,402
2026-07-13	10.240	10.250	9.850	9.870	9.870	31,163,661
2026-07-10	10.050	10.590	9.950	10.320	10.320	41,738,005
2026-07-09	9.970	10.110	9.730	10.080	10.080	32,578,751
2026-07-08	10.350	10.380	9.980	10.020	10.020	33,064,115
2026-07-07	10.520	10.600	10.250	10.330	10.330	23,636,022
2026-07-06	10.800	10.910	10.600	10.610	10.610	26,315,810
2026-07-03	10.780	10.980	10.660	10.830	10.830	29,146,627
2026-07-02	11.050	11.130	10.700	10.700	10.700	55,012,314
2026-07-01	11.100	11.640	10.870	11.280	11.230	75,215,684
2026-06-30	11.180	11.490	10.930	11.150	11.101	86,812,426
2026-06-29	10.320	11.100	10.320	11.100	11.051	78,630,144
2026-06-26	10.800	10.900	10.060	10.090	10.045	47,494,740
2026-06-25	10.520	10.880	10.380	10.430	10.430	29,541,767
2026-06-24	10.800	10.880	10.370	10.530	10.530	27,575,909
2026-06-23	11.150	11.250	10.700	10.760	10.760	30,477,500
2026-06-22	10.910	11.180	10.670	11.160	11.160	39,315,586
2026-06-18	11.330	11.420	10.960	11.020	11.020	54,455,598
2026-06-17	11.200	11.910	11.030	11.630	11.630	70,467,332
2026-06-16	11.170	11.850	11.160	11.360	11.360	57,176,889
2026-06-15	10.730	11.200	10.730	11.170	11.170	35,516,450
2026-06-12	10.650	10.880	10.550	10.720	10.720	28,328,763
2026-06-11	10.500	10.610	10.360	10.460	10.460	21,314,006
2026-06-10	10.860	10.940	10.450	10.600	10.600	27,453,686
2026-06-09	10.780	11.060	10.630	10.920	10.920	33,396,544
2026-06-08	10.840	11.040	10.580	10.680	10.680	32,685,679
2026-06-05	11.250	11.430	11.070	11.100	11.100	30,189,838
2026-06-04	11.410	11.580	11.180	11.270	11.270	28,747,455
2026-06-03	11.500	11.700	11.370	11.550	11.550	27,131,604
2026-06-02	11.730	11.800	11.230	11.560	11.560	37,924,579
2026-06-01	11.980	12.050	11.760	11.780	11.780	33,880,477
2026-05-29	12.200	12.340	11.950	12.030	12.030	53,388,768
2026-05-28	11.890	12.850	11.890	12.540	12.540	74,620,276
2026-05-27	11.880	12.250	11.830	11.980	11.980	37,264,700
2026-05-26	12.020	12.030	11.630	11.920	11.920	38,876,692
2026-05-25	12.190	12.370	11.910	12.060	12.060	44,955,246
2026-05-22	12.390	12.450	12.220	12.380	12.380	23,194,662
2026-05-21	12.690	12.800	12.360	12.370	12.370	31,931,600
2026-05-20	12.970	13.030	12.670	12.700	12.700	31,761,782
2026-05-19	12.880	13.290	12.670	13.120	13.120	40,936,961
2026-05-18	12.940	12.950	12.750	12.840	12.840	26,323,400
2026-05-15	13.210	13.370	12.910	12.990	12.990	41,775,787
2026-05-14	13.820	13.820	13.220	13.230	13.230	48,448,987
2026-05-13	13.620	14.020	13.530	13.830	13.830	44,689,672
2026-05-12	13.820	14.050	13.670	13.690	13.690	40,995,735
2026-05-11	13.600	14.160	13.600	13.820	13.820	47,590,166
2026-05-08	13.820	13.820	13.520	13.600	13.600	41,798,174
2026-05-07	13.500	14.070	13.330	13.840	13.840	69,913,216
2026-05-06	13.340	13.500	13.330	13.430	13.430	32,383,077
2026-04-30	13.080	13.400	12.940	13.340	13.340	44,346,729
2026-04-29	12.880	13.120	12.810	13.100	13.100	29,273,387
2026-04-28	13.420	13.450	12.750	12.940	12.940	57,126,949
2026-04-27	13.450	13.690	13.410	13.470	13.470	35,262,342
2026-04-24	13.930	14.050	13.720	13.740	13.740	29,861,115
2026-04-23	14.240	14.360	13.870	14.030	14.030	37,903,511

← NewerPage 2 of 5 · 243 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.