China Nuclear Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-19	16.970	17.350	16.880	16.970	16.970	96,570,387
2026-01-16	17.460	18.130	17.080	17.180	17.180	140,212,807
2026-01-15	17.800	17.900	16.850	17.470	17.470	173,663,456
2026-01-14	17.680	19.160	17.530	18.030	18.030	229,289,318
2026-01-13	20.090	20.100	17.950	17.950	17.950	231,509,197
2026-01-12	18.140	19.940	18.140	19.940	19.940	282,395,837
2026-01-09	17.500	18.620	16.900	18.130	18.130	306,762,283
2026-01-08	16.350	16.930	15.980	16.930	16.930	172,434,356
2026-01-07	13.860	15.390	13.860	15.390	15.390	87,726,357
2026-01-06	13.850	14.280	13.710	13.990	13.990	89,433,898
2026-01-05	13.550	14.120	13.550	13.980	13.980	111,855,417
2025-12-31	12.880	13.860	12.850	13.480	13.480	95,095,741
2025-12-30	13.020	13.280	12.940	12.960	12.960	65,718,333
2025-12-29	13.680	13.680	13.090	13.200	13.200	93,509,567
2025-12-26	13.110	13.840	12.980	13.690	13.690	149,887,956
2025-12-25	12.910	13.390	12.810	13.190	13.190	108,709,249
2025-12-24	12.660	12.980	12.520	12.910	12.910	71,647,605
2025-12-23	12.800	12.910	12.580	12.730	12.730	56,361,783
2025-12-22	12.700	13.120	12.700	12.840	12.840	67,470,396
2025-12-19	12.600	13.120	12.590	12.710	12.710	115,430,442
2025-12-18	12.250	12.450	12.100	12.120	12.120	65,981,896
2025-12-17	12.270	12.490	12.020	12.390	12.390	88,474,013
2025-12-16	12.650	12.800	12.210	12.310	12.310	81,777,865
2025-12-15	13.200	13.450	12.800	12.810	12.810	149,821,347
2025-12-12	11.710	13.010	11.620	13.010	13.010	152,541,078
2025-12-11	11.800	12.050	11.750	11.830	11.830	61,553,046
2025-12-10	11.750	11.840	11.620	11.770	11.770	32,467,470
2025-12-09	12.030	12.180	11.800	11.830	11.830	50,506,207
2025-12-08	12.250	12.490	12.150	12.190	12.190	88,141,009
2025-12-05	12.050	12.370	11.820	12.240	12.240	102,655,744
2025-12-04	11.350	12.240	11.310	11.960	11.960	128,815,433
2025-12-03	11.520	11.590	11.300	11.350	11.350	27,866,162
2025-12-02	11.560	11.630	11.460	11.510	11.510	29,825,061
2025-12-01	11.590	11.850	11.550	11.690	11.690	38,071,865
2025-11-28	11.280	11.610	11.280	11.590	11.590	35,808,499
2025-11-27	11.460	11.640	11.320	11.330	11.330	39,132,878
2025-11-26	11.720	11.780	11.430	11.450	11.450	50,660,030
2025-11-25	11.520	11.950	11.470	11.780	11.780	61,974,833
2025-11-24	11.240	11.660	11.200	11.530	11.530	60,113,365
2025-11-21	11.560	11.680	11.180	11.200	11.200	67,573,814
2025-11-20	11.980	11.990	11.630	11.680	11.680	60,186,200
2025-11-19	11.930	12.300	11.900	12.070	12.070	64,371,931
2025-11-18	12.060	12.190	11.840	11.940	11.940	63,605,914
2025-11-17	12.290	12.420	12.000	12.140	12.140	90,961,140
2025-11-14	12.980	13.020	12.410	12.480	12.480	115,464,816
2025-11-13	12.800	13.370	12.550	13.210	13.210	125,939,804
2025-11-12	13.620	13.690	12.900	13.050	13.050	160,563,647
2025-11-11	13.040	14.150	12.850	13.940	13.940	224,216,356
2025-11-10	13.160	13.580	12.900	13.030	13.030	116,021,621
2025-11-07	13.460	13.960	13.150	13.160	13.160	146,974,393
2025-11-06	13.600	14.120	13.460	13.680	13.680	186,818,267
2025-11-05	12.710	13.970	12.590	13.730	13.730	220,802,990
2025-11-04	12.940	13.410	12.850	12.970	12.970	143,731,423
2025-11-03	13.400	13.930	13.250	13.360	13.360	175,482,466
2025-10-31	14.350	14.450	13.280	13.280	13.280	246,229,552
2025-10-30	14.100	15.210	13.930	14.760	14.760	264,180,820
2025-10-29	13.270	14.720	13.270	14.550	14.550	261,642,328
2025-10-28	13.300	13.900	13.230	13.380	13.380	216,958,934
2025-10-27	13.220	14.480	13.220	13.930	13.930	293,581,037
2025-10-24	12.760	13.660	11.970	13.290	13.290	365,430,034

← NewerPage 4 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.