China National Nuclear Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-23	11.480	11.820	11.450	11.720	11.720	146,354,368
2024-07-22	11.650	11.760	11.330	11.540	11.540	159,697,089
2024-07-19	11.550	11.730	11.510	11.700	11.700	121,268,290
2024-07-18	11.310	11.600	11.300	11.580	11.580	114,437,628
2024-07-17	11.480	11.640	11.280	11.370	11.370	129,050,398
2024-07-16	11.250	11.540	11.180	11.490	11.490	132,902,912
2024-07-15	11.170	11.400	11.070	11.380	11.380	113,011,674
2024-07-12	11.250	11.440	11.110	11.220	11.220	177,182,671
2024-07-11	11.200	11.470	11.100	11.460	11.460	127,966,518
2024-07-10	11.460	11.490	11.150	11.240	11.240	138,006,699
2024-07-09	11.360	11.520	11.250	11.460	11.460	134,799,128
2024-07-08	10.850	11.420	10.820	11.350	11.350	164,833,279
2024-07-05	10.930	10.930	10.930	10.930	10.930	0
2024-07-04	10.910	10.990	10.860	10.930	10.930	73,461,506
2024-07-03	11.000	11.060	10.790	10.910	10.910	94,541,558
2024-07-02	10.850	11.040	10.780	11.000	11.000	123,158,303
2024-07-01	10.650	11.080	10.610	10.930	10.930	151,507,703
2024-06-28	10.380	10.680	10.340	10.660	10.660	120,711,510
2024-06-27	10.490	10.730	10.380	10.410	10.410	127,845,691
2024-06-26	10.470	10.570	10.410	10.550	10.550	78,419,784
2024-06-25	10.500	10.630	10.320	10.520	10.520	124,335,016
2024-06-24	10.360	10.600	10.330	10.540	10.540	126,806,621
2024-06-21	10.350	10.440	10.260	10.380	10.380	75,246,192
2024-06-20	10.240	10.410	10.200	10.380	10.380	100,408,401
2024-06-19	10.140	10.290	10.110	10.250	10.250	94,830,297
2024-06-18	10.030	10.160	9.880	10.150	10.150	110,678,774
2024-06-17	9.980	10.090	9.910	10.030	10.030	148,597,053
2024-06-14	10.420	10.420	9.950	10.040	10.040	316,703,759
2024-06-13	10.360	10.610	10.330	10.430	10.430	141,734,582
2024-06-12	10.250	10.370	10.160	10.340	10.340	112,315,971
2024-06-11	10.420	10.520	10.180	10.280	10.280	167,315,403
2024-06-07	10.140	10.430	10.080	10.400	10.400	157,327,015
2024-06-06	10.150	10.430	10.100	10.150	10.150	181,810,004
2024-06-05	10.100	10.280	10.060	10.170	10.170	115,525,257
2024-06-04	10.080	10.180	9.940	10.130	10.130	141,238,300
2024-06-03	9.710	10.150	9.680	10.030	10.030	258,916,977
2024-05-31	9.670	9.700	9.530	9.580	9.580	119,011,703
2024-05-30	9.770	9.900	9.630	9.670	9.670	93,447,519
2024-05-29	9.770	9.800	9.680	9.780	9.780	84,441,473
2024-05-28	9.540	9.910	9.520	9.800	9.800	149,874,100
2024-05-27	9.390	9.660	9.360	9.550	9.550	126,865,484
2024-05-24	9.450	9.590	9.370	9.390	9.390	99,236,405
2024-05-23	9.490	9.670	9.390	9.480	9.480	118,025,186
2024-05-22	9.370	9.580	9.360	9.470	9.470	104,731,257
2024-05-21	9.370	9.440	9.300	9.390	9.390	82,826,906
2024-05-20	9.190	9.380	9.150	9.370	9.370	118,673,536
2024-05-17	9.040	9.240	9.030	9.190	9.190	100,526,740
2024-05-16	9.060	9.110	9.010	9.050	9.050	79,777,712
2024-05-15	9.250	9.320	9.050	9.070	9.070	91,957,219
2024-05-14	9.280	9.290	9.150	9.260	9.260	81,408,137
2024-05-13	9.130	9.350	9.120	9.280	9.280	128,522,818
2024-05-10	9.130	9.180	9.060	9.160	9.160	99,085,756
2024-05-09	9.080	9.140	8.980	9.130	9.130	98,287,896
2024-05-08	9.070	9.150	9.050	9.090	9.090	73,566,779
2024-05-07	9.230	9.270	9.060	9.110	9.110	106,924,228
2024-05-06	9.240	9.290	9.100	9.220	9.220	121,094,013
2024-04-30	9.050	9.280	9.050	9.240	9.240	126,083,609
2024-04-29	9.170	9.170	8.890	9.100	9.100	213,081,637
2024-04-26	9.320	9.400	9.220	9.280	9.280	94,155,520
2024-04-25	9.430	9.490	9.310	9.340	9.340	58,108,333

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-14	0.1700 CNY
2022-07-15	0.1500 CNY
2021-07-16	0.1300 CNY
2020-07-17	0.1220 CNY
2019-07-19	0.1200 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.