China Nuclear Engineering Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-25	8.990	9.020	8.860	8.910	8.910	17,189,004
2025-04-24	8.900	9.130	8.870	8.990	8.990	32,632,532
2025-04-23	8.790	8.970	8.700	8.940	8.940	38,253,685
2025-04-22	8.730	8.780	8.650	8.720	8.720	19,650,757
2025-04-21	8.680	8.800	8.640	8.730	8.730	22,380,046
2025-04-18	8.610	8.780	8.590	8.700	8.700	25,682,135
2025-04-17	8.520	8.680	8.480	8.610	8.610	22,188,134
2025-04-16	8.620	8.650	8.500	8.570	8.570	22,262,631
2025-04-15	8.860	8.860	8.620	8.670	8.670	27,793,715
2025-04-14	8.770	9.060	8.760	8.860	8.860	41,985,527
2025-04-11	8.780	8.810	8.650	8.740	8.740	32,420,638
2025-04-10	8.900	8.980	8.640	8.810	8.810	54,512,077
2025-04-09	8.250	8.860	8.000	8.750	8.750	70,954,002
2025-04-08	8.220	8.450	8.110	8.400	8.400	53,759,264
2025-04-07	8.690	8.850	8.220	8.220	8.220	66,680,944
2025-04-03	8.980	9.360	8.920	9.130	9.130	71,256,712
2025-04-02	9.240	9.280	9.060	9.060	9.060	98,065,499
2025-04-01	8.720	9.590	8.700	9.380	9.380	143,350,678
2025-03-31	8.930	9.000	8.650	8.720	8.720	40,492,146
2025-03-28	8.820	9.170	8.720	9.020	9.020	51,604,390
2025-03-27	9.030	9.070	8.800	8.810	8.810	41,070,632
2025-03-26	9.250	9.250	9.040	9.080	9.080	59,488,959
2025-03-25	8.810	9.370	8.810	9.280	9.280	76,215,850
2025-03-24	8.880	8.940	8.660	8.810	8.810	24,832,022
2025-03-21	8.920	9.090	8.870	8.900	8.900	28,238,871
2025-03-20	8.920	9.070	8.840	8.990	8.990	22,550,171
2025-03-19	9.010	9.020	8.860	8.910	8.910	18,758,053
2025-03-18	9.000	9.080	8.950	8.980	8.980	18,274,500
2025-03-17	9.160	9.160	8.970	9.000	9.000	24,253,468
2025-03-14	8.900	9.110	8.900	9.070	9.070	38,895,098
2025-03-13	8.920	9.340	8.890	8.990	8.990	56,441,454
2025-03-12	8.770	8.980	8.710	8.880	8.880	29,419,965
2025-03-11	8.710	8.830	8.670	8.790	8.790	20,253,126
2025-03-10	8.950	8.950	8.730	8.790	8.790	26,793,422
2025-03-07	8.910	9.050	8.820	8.880	8.880	34,734,900
2025-03-06	8.930	9.030	8.810	8.940	8.940	45,783,778
2025-03-05	8.680	9.180	8.680	9.000	9.000	76,678,831
2025-03-04	8.890	8.970	8.610	8.760	8.760	97,637,266
2025-03-03	8.230	8.810	8.190	8.810	8.810	83,446,254
2025-02-28	8.100	8.120	8.000	8.010	8.010	12,086,600
2025-02-27	8.200	8.200	8.060	8.120	8.120	15,390,566
2025-02-26	8.170	8.260	8.150	8.200	8.200	15,855,632
2025-02-25	8.280	8.280	8.160	8.170	8.170	14,495,000
2025-02-24	8.200	8.370	8.200	8.290	8.290	21,220,281
2025-02-21	8.210	8.250	8.160	8.230	8.230	17,624,381
2025-02-20	8.240	8.270	8.150	8.200	8.200	16,422,412
2025-02-19	8.170	8.250	8.150	8.220	8.220	14,188,201
2025-02-18	8.320	8.340	8.130	8.170	8.170	15,879,719
2025-02-17	8.120	8.370	8.120	8.320	8.320	28,720,343
2025-02-14	8.170	8.180	8.050	8.100	8.100	16,411,590
2025-02-13	8.180	8.230	8.160	8.170	8.170	14,783,900
2025-02-12	8.180	8.200	8.130	8.180	8.180	10,714,500
2025-02-11	8.200	8.200	8.140	8.190	8.190	11,608,000
2025-02-10	8.200	8.260	8.150	8.200	8.200	16,053,995
2025-02-07	8.170	8.280	8.120	8.200	8.200	24,772,462
2025-02-06	8.110	8.180	8.030	8.170	8.170	11,506,606
2025-02-05	8.200	8.200	8.040	8.070	8.070	11,797,219
2025-01-27	8.280	8.290	8.120	8.150	8.150	12,601,000
2025-01-24	8.120	8.220	8.100	8.200	8.200	13,630,400
2025-01-23	8.100	8.230	8.080	8.130	8.130	17,648,710

← NewerPage 7 of 21 · 1,218 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.