China National Nuclear Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-19	7.910	7.980	7.860	7.890	7.890	64,725,449
2024-01-18	7.930	7.970	7.690	7.940	7.940	114,957,377
2024-01-17	7.960	8.070	7.940	7.950	7.950	82,778,908
2024-01-16	7.950	7.970	7.860	7.970	7.970	69,178,794
2024-01-15	7.970	8.100	7.940	7.960	7.960	64,244,019
2024-01-12	7.870	8.010	7.850	7.970	7.970	82,964,064
2024-01-11	7.960	7.970	7.840	7.880	7.880	95,477,499
2024-01-10	7.990	8.040	7.870	7.980	7.980	101,445,501
2024-01-09	7.950	8.040	7.850	8.000	8.000	89,247,962
2024-01-08	7.910	7.990	7.900	7.930	7.930	84,427,541
2024-01-05	7.960	8.030	7.850	7.930	7.930	107,555,062
2024-01-04	7.920	7.990	7.830	7.970	7.970	100,972,401
2024-01-03	7.690	7.970	7.660	7.950	7.950	168,390,460
2024-01-02	7.510	7.770	7.510	7.680	7.680	92,164,060
2023-12-29	7.380	7.520	7.370	7.500	7.500	65,743,223
2023-12-28	7.500	7.530	7.330	7.390	7.390	95,683,314
2023-12-27	7.420	7.530	7.400	7.480	7.480	73,926,867
2023-12-26	7.420	7.470	7.390	7.430	7.430	43,329,200
2023-12-25	7.350	7.450	7.320	7.430	7.430	52,517,100
2023-12-22	7.350	7.420	7.340	7.370	7.370	48,658,608
2023-12-21	7.370	7.420	7.300	7.350	7.350	58,051,673
2023-12-20	7.350	7.420	7.340	7.370	7.370	66,370,778
2023-12-19	7.350	7.370	7.280	7.320	7.320	51,981,204
2023-12-18	7.190	7.380	7.150	7.350	7.350	84,925,679
2023-12-15	7.290	7.320	7.180	7.200	7.200	42,490,807
2023-12-14	7.320	7.340	7.240	7.290	7.290	48,263,899
2023-12-13	7.340	7.370	7.280	7.300	7.300	48,539,304
2023-12-12	7.170	7.360	7.160	7.340	7.340	87,705,941
2023-12-11	7.030	7.180	6.990	7.180	7.180	80,405,547
2023-12-08	6.990	7.050	6.930	7.040	7.040	44,992,085
2023-12-07	6.950	7.020	6.940	6.980	6.980	36,993,188
2023-12-06	7.010	7.020	6.870	6.960	6.960	53,323,265
2023-12-05	7.100	7.140	7.020	7.030	7.030	48,802,787
2023-12-04	7.100	7.130	7.060	7.110	7.110	38,670,968
2023-12-01	7.010	7.100	7.010	7.100	7.100	60,412,055
2023-11-30	6.910	7.030	6.890	7.030	7.030	86,633,630
2023-11-29	6.950	7.020	6.880	6.890	6.890	73,157,823
2023-11-28	7.010	7.020	6.930	6.970	6.970	40,984,590
2023-11-27	6.990	7.060	6.930	7.020	7.020	59,617,598
2023-11-24	7.020	7.080	6.980	6.990	6.990	45,267,041
2023-11-23	7.030	7.050	6.980	7.010	7.010	39,710,867
2023-11-22	7.080	7.090	7.030	7.030	7.030	38,436,174
2023-11-21	7.070	7.120	7.060	7.080	7.080	31,397,259
2023-11-20	7.060	7.140	7.030	7.070	7.070	45,550,278
2023-11-17	7.120	7.140	7.060	7.060	7.060	40,530,111
2023-11-16	7.120	7.160	7.080	7.110	7.110	41,447,877
2023-11-15	7.170	7.190	7.090	7.130	7.130	51,589,222
2023-11-14	7.140	7.210	7.120	7.150	7.150	51,299,426
2023-11-13	7.270	7.280	7.120	7.140	7.140	69,956,562
2023-11-10	7.210	7.280	7.150	7.260	7.260	41,215,766
2023-11-09	7.210	7.280	7.180	7.230	7.230	39,468,922
2023-11-08	7.180	7.250	7.160	7.220	7.220	41,650,274
2023-11-07	7.200	7.230	7.130	7.180	7.180	64,848,845
2023-11-06	7.380	7.410	7.160	7.200	7.200	126,155,378
2023-11-03	7.420	7.520	7.360	7.370	7.370	48,343,082
2023-11-02	7.480	7.490	7.400	7.410	7.410	30,054,509
2023-11-01	7.420	7.490	7.380	7.470	7.470	46,051,800
2023-10-31	7.380	7.450	7.340	7.420	7.420	54,554,142
2023-10-30	7.240	7.400	7.220	7.360	7.360	57,552,583
2023-10-27	7.300	7.340	7.230	7.240	7.240	57,636,442

← NewerPage 12 of 21 · 1,212 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.