China Nuclear Engineering Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 12.760 | 13.660 | 11.970 | 13.290 | 13.290 | 365,430,034 |
| 2025-10-23 | 10.950 | 12.420 | 10.760 | 12.420 | 12.420 | 243,539,350 |
| 2025-10-22 | 10.700 | 11.870 | 10.460 | 11.290 | 11.290 | 209,629,538 |
| 2025-10-21 | 10.630 | 11.190 | 10.330 | 10.970 | 10.970 | 162,015,309 |
| 2025-10-20 | 10.800 | 10.880 | 10.450 | 10.620 | 10.620 | 125,727,511 |
| 2025-10-17 | 11.500 | 11.580 | 10.670 | 10.770 | 10.770 | 173,236,877 |
| 2025-10-16 | 12.080 | 12.080 | 11.210 | 11.440 | 11.440 | 255,051,644 |
| 2025-10-15 | 11.000 | 12.380 | 10.800 | 12.380 | 12.380 | 328,560,527 |
| 2025-10-14 | 10.720 | 11.790 | 10.530 | 11.250 | 11.250 | 280,553,040 |
| 2025-10-13 | 10.910 | 11.770 | 10.480 | 10.720 | 10.720 | 258,064,230 |
| 2025-10-10 | 10.030 | 10.710 | 9.850 | 10.710 | 10.710 | 132,080,550 |
| 2025-10-09 | 9.150 | 9.740 | 9.150 | 9.740 | 9.740 | 122,213,384 |
| 2025-09-30 | 8.640 | 8.870 | 8.620 | 8.850 | 8.850 | 25,560,212 |
| 2025-09-29 | 8.630 | 8.690 | 8.490 | 8.660 | 8.660 | 13,209,877 |
| 2025-09-26 | 8.680 | 8.740 | 8.620 | 8.630 | 8.630 | 11,605,492 |
| 2025-09-25 | 8.660 | 8.770 | 8.610 | 8.690 | 8.690 | 17,909,000 |
| 2025-09-24 | 8.590 | 8.620 | 8.530 | 8.610 | 8.610 | 13,114,054 |
| 2025-09-23 | 8.650 | 8.650 | 8.480 | 8.630 | 8.630 | 14,654,554 |
| 2025-09-22 | 8.770 | 8.790 | 8.540 | 8.640 | 8.640 | 19,995,400 |
| 2025-09-19 | 8.770 | 8.830 | 8.680 | 8.790 | 8.790 | 13,479,476 |
| 2025-09-18 | 8.900 | 8.910 | 8.710 | 8.740 | 8.740 | 19,514,753 |
| 2025-09-17 | 8.900 | 8.930 | 8.860 | 8.910 | 8.910 | 10,811,921 |
| 2025-09-16 | 8.960 | 8.980 | 8.870 | 8.920 | 8.920 | 12,420,815 |
| 2025-09-15 | 8.910 | 9.010 | 8.850 | 8.960 | 8.960 | 17,024,100 |
| 2025-09-12 | 8.920 | 8.960 | 8.870 | 8.920 | 8.920 | 15,662,019 |
| 2025-09-11 | 8.850 | 8.910 | 8.790 | 8.910 | 8.910 | 13,029,838 |
| 2025-09-10 | 8.910 | 8.930 | 8.830 | 8.850 | 8.850 | 11,702,892 |
| 2025-09-09 | 8.960 | 8.980 | 8.880 | 8.950 | 8.950 | 12,576,419 |
| 2025-09-08 | 8.850 | 9.010 | 8.830 | 8.960 | 8.960 | 22,460,114 |
| 2025-09-05 | 8.750 | 8.850 | 8.710 | 8.850 | 8.850 | 16,027,282 |
| 2025-09-04 | 8.790 | 8.830 | 8.680 | 8.750 | 8.750 | 16,813,962 |
| 2025-09-03 | 8.980 | 9.000 | 8.760 | 8.790 | 8.790 | 20,324,908 |
| 2025-09-02 | 9.130 | 9.140 | 8.940 | 8.970 | 8.970 | 27,331,100 |
| 2025-09-01 | 9.110 | 9.150 | 9.050 | 9.130 | 9.130 | 22,141,226 |
| 2025-08-29 | 9.270 | 9.270 | 9.100 | 9.110 | 9.110 | 34,445,213 |
| 2025-08-28 | 9.350 | 9.370 | 9.100 | 9.280 | 9.280 | 29,346,504 |
| 2025-08-27 | 9.470 | 9.520 | 9.300 | 9.300 | 9.300 | 29,045,654 |
| 2025-08-26 | 9.560 | 9.570 | 9.490 | 9.500 | 9.500 | 22,702,717 |
| 2025-08-25 | 9.480 | 9.580 | 9.430 | 9.580 | 9.580 | 40,393,600 |
| 2025-08-22 | 9.410 | 9.460 | 9.330 | 9.460 | 9.460 | 27,993,075 |
| 2025-08-21 | 9.290 | 9.550 | 9.250 | 9.430 | 9.430 | 50,999,127 |
| 2025-08-20 | 9.230 | 9.280 | 9.180 | 9.280 | 9.280 | 16,953,769 |
| 2025-08-19 | 9.320 | 9.330 | 9.220 | 9.230 | 9.230 | 18,554,428 |
| 2025-08-18 | 9.280 | 9.350 | 9.270 | 9.320 | 9.320 | 20,967,059 |
| 2025-08-15 | 9.180 | 9.290 | 9.150 | 9.280 | 9.280 | 16,359,352 |
| 2025-08-14 | 9.340 | 9.350 | 9.180 | 9.210 | 9.210 | 23,414,868 |
| 2025-08-13 | 9.270 | 9.350 | 9.270 | 9.340 | 9.340 | 19,470,424 |
| 2025-08-12 | 9.380 | 9.390 | 9.280 | 9.310 | 9.310 | 18,387,100 |
| 2025-08-11 | 9.390 | 9.430 | 9.350 | 9.380 | 9.380 | 16,663,086 |
| 2025-08-08 | 9.280 | 9.400 | 9.260 | 9.380 | 9.380 | 20,938,705 |
| 2025-08-07 | 9.360 | 9.380 | 9.280 | 9.300 | 9.300 | 13,967,483 |
| 2025-08-06 | 9.420 | 9.430 | 9.350 | 9.420 | 9.420 | 15,859,735 |
| 2025-08-05 | 9.390 | 9.420 | 9.340 | 9.420 | 9.420 | 15,604,109 |
| 2025-08-04 | 9.280 | 9.380 | 9.240 | 9.380 | 9.380 | 15,263,625 |
| 2025-08-01 | 9.290 | 9.340 | 9.280 | 9.290 | 9.290 | 15,716,819 |
| 2025-07-31 | 9.450 | 9.470 | 9.290 | 9.310 | 9.310 | 27,347,900 |
| 2025-07-30 | 9.550 | 9.560 | 9.420 | 9.480 | 9.480 | 22,344,300 |
| 2025-07-29 | 9.540 | 9.570 | 9.450 | 9.560 | 9.560 | 25,984,523 |
| 2025-07-28 | 9.640 | 9.640 | 9.540 | 9.560 | 9.560 | 28,428,696 |
| 2025-07-25 | 9.880 | 9.880 | 9.640 | 9.650 | 9.650 | 42,896,196 |
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.