China Nuclear Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	14.240	14.360	13.870	14.030	14.030	37,903,511
2026-04-22	14.150	14.220	14.050	14.180	14.180	31,125,724
2026-04-21	14.460	14.470	14.170	14.250	14.250	29,621,761
2026-04-20	14.120	14.480	14.060	14.450	14.450	45,356,826
2026-04-17	14.350	14.550	14.080	14.270	14.270	42,664,263
2026-04-16	14.470	14.530	14.290	14.410	14.410	35,770,962
2026-04-15	14.400	14.720	14.290	14.370	14.370	60,682,945
2026-04-14	14.200	14.280	14.030	14.170	14.170	33,194,468
2026-04-13	14.010	14.240	13.940	14.110	14.110	30,786,951
2026-04-10	13.860	14.350	13.860	14.180	14.180	48,596,990
2026-04-09	13.870	13.990	13.760	13.820	13.820	33,990,286
2026-04-08	13.560	14.110	13.530	14.080	14.080	63,861,189
2026-04-07	13.280	13.500	13.200	13.260	13.260	33,113,231
2026-04-03	14.130	14.150	13.250	13.290	13.290	64,815,308
2026-04-02	14.440	14.710	14.040	14.140	14.140	49,109,579
2026-04-01	14.290	14.660	14.030	14.550	14.550	58,096,416
2026-03-31	14.150	14.410	13.970	14.010	14.010	39,323,421
2026-03-30	14.100	14.260	13.880	14.150	14.150	45,825,298
2026-03-27	14.030	14.420	14.010	14.290	14.290	37,532,896
2026-03-26	14.990	14.990	14.260	14.280	14.280	59,941,997
2026-03-25	14.590	15.170	14.580	14.940	14.940	80,683,135
2026-03-24	14.700	14.830	14.140	14.520	14.520	64,785,036
2026-03-23	14.230	15.050	14.000	14.420	14.420	82,330,364
2026-03-20	15.530	15.820	14.750	14.750	14.750	85,215,856
2026-03-19	15.880	16.140	15.330	15.480	15.480	87,727,510
2026-03-18	16.240	16.520	15.770	16.130	16.130	108,832,316
2026-03-17	17.410	17.490	16.310	16.430	16.430	155,325,899
2026-03-16	19.000	19.240	17.290	17.900	17.900	290,418,965
2026-03-13	17.140	19.210	16.800	19.210	19.210	307,296,959
2026-03-12	17.100	18.130	16.390	17.460	17.460	154,325,830
2026-03-11	17.320	17.760	17.090	17.280	17.280	105,912,418
2026-03-10	17.000	17.630	16.890	17.400	17.400	116,725,530
2026-03-09	16.300	17.440	16.250	17.230	17.230	131,266,951
2026-03-06	16.710	16.970	16.420	16.560	16.560	125,079,172
2026-03-05	15.860	17.260	15.850	16.790	16.790	182,166,205
2026-03-04	15.130	16.050	15.050	15.690	15.690	59,775,448
2026-03-03	17.020	17.040	15.360	15.480	15.480	120,818,294
2026-03-02	16.100	17.140	16.050	17.020	17.020	113,772,105
2026-02-27	16.100	16.440	16.010	16.380	16.380	66,226,754
2026-02-26	16.050	16.380	15.860	16.180	16.180	55,700,805
2026-02-25	15.510	16.380	15.420	16.010	16.010	72,537,041
2026-02-24	15.260	15.690	15.260	15.510	15.510	37,134,337
2026-02-13	15.450	15.460	15.110	15.150	15.150	34,061,883
2026-02-12	15.300	15.610	15.160	15.510	15.510	39,893,789
2026-02-11	15.460	15.520	15.280	15.300	15.300	31,986,313
2026-02-10	15.800	15.800	15.410	15.470	15.470	36,626,383
2026-02-09	15.700	15.840	15.530	15.770	15.770	43,744,177
2026-02-06	15.490	15.850	15.330	15.400	15.400	45,010,968
2026-02-05	15.660	15.830	15.300	15.570	15.570	45,099,258
2026-02-04	15.880	16.080	15.660	15.880	15.880	54,668,566
2026-02-03	15.520	15.930	15.330	15.880	15.880	60,409,900
2026-02-02	15.410	16.050	15.280	15.330	15.330	71,328,216
2026-01-30	15.600	15.870	15.100	15.490	15.490	58,926,297
2026-01-29	15.910	16.200	15.670	15.770	15.770	63,264,217
2026-01-28	16.360	16.400	15.810	16.010	16.010	64,464,608
2026-01-27	16.580	16.850	15.850	16.230	16.230	87,723,914
2026-01-26	17.410	17.580	16.600	16.730	16.730	102,972,736
2026-01-23	17.370	17.440	16.900	17.400	17.400	128,751,201
2026-01-22	16.730	18.050	16.730	17.500	17.500	207,119,408
2026-01-21	16.240	16.550	16.130	16.410	16.410	55,340,357

← NewerPage 3 of 21 · 1,213 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.