China National Nuclear Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	7.180	7.320	7.140	7.290	7.290	36,762,429
2023-10-25	7.300	7.310	7.180	7.190	7.190	34,803,214
2023-10-24	7.140	7.340	7.050	7.270	7.270	56,759,720
2023-10-23	7.330	7.350	7.090	7.140	7.140	62,368,324
2023-10-20	7.400	7.420	7.310	7.340	7.340	46,283,117
2023-10-19	7.510	7.520	7.370	7.370	7.370	46,543,676
2023-10-18	7.510	7.580	7.490	7.500	7.500	43,666,730
2023-10-17	7.490	7.580	7.430	7.510	7.510	53,372,842
2023-10-16	7.380	7.490	7.370	7.480	7.480	57,862,063
2023-10-13	7.370	7.420	7.330	7.400	7.400	36,757,709
2023-10-12	7.280	7.400	7.280	7.390	7.390	48,696,048
2023-10-11	7.390	7.400	7.260	7.260	7.260	41,273,000
2023-10-10	7.340	7.400	7.310	7.380	7.380	37,179,649
2023-10-09	7.290	7.360	7.250	7.360	7.360	32,153,581
2023-09-28	7.330	7.350	7.260	7.300	7.300	29,761,564
2023-09-27	7.330	7.390	7.280	7.310	7.310	45,852,481
2023-09-26	7.330	7.380	7.300	7.320	7.320	25,928,187
2023-09-25	7.290	7.390	7.280	7.320	7.320	46,862,126
2023-09-22	7.360	7.390	7.270	7.280	7.280	48,097,849
2023-09-21	7.380	7.410	7.300	7.360	7.360	40,055,195
2023-09-20	7.460	7.460	7.330	7.360	7.360	28,600,704
2023-09-19	7.400	7.450	7.360	7.440	7.440	42,163,060
2023-09-18	7.370	7.420	7.320	7.400	7.400	33,958,382
2023-09-15	7.450	7.490	7.330	7.350	7.350	62,475,377
2023-09-14	7.370	7.460	7.350	7.460	7.460	66,471,204
2023-09-13	7.380	7.400	7.290	7.370	7.370	40,787,971
2023-09-12	7.300	7.400	7.290	7.370	7.370	46,886,107
2023-09-11	7.260	7.350	7.260	7.310	7.310	50,225,255
2023-09-08	7.200	7.280	7.170	7.260	7.260	31,497,200
2023-09-07	7.200	7.250	7.180	7.200	7.200	42,302,921
2023-09-06	7.260	7.310	7.200	7.210	7.210	29,908,949
2023-09-05	7.310	7.310	7.230	7.280	7.280	29,779,600
2023-09-04	7.220	7.320	7.210	7.310	7.310	51,567,261
2023-09-01	7.200	7.250	7.160	7.220	7.220	41,757,423
2023-08-31	7.090	7.210	7.090	7.200	7.200	51,507,041
2023-08-30	7.160	7.200	7.080	7.090	7.090	44,704,047
2023-08-29	7.180	7.250	7.130	7.150	7.150	64,255,031
2023-08-28	7.460	7.480	7.180	7.200	7.200	85,340,360
2023-08-25	7.010	7.280	7.010	7.220	7.220	115,094,403
2023-08-24	7.280	7.330	6.990	7.030	7.030	124,520,633
2023-08-23	7.250	7.410	7.230	7.290	7.290	73,957,731
2023-08-22	7.240	7.310	7.210	7.260	7.260	44,685,210
2023-08-21	7.230	7.330	7.220	7.250	7.250	49,281,064
2023-08-18	7.240	7.320	7.220	7.230	7.230	36,736,700
2023-08-17	7.180	7.260	7.120	7.250	7.250	40,189,943
2023-08-16	7.340	7.360	7.200	7.220	7.220	45,591,900
2023-08-15	7.320	7.410	7.280	7.360	7.360	47,082,629
2023-08-14	7.150	7.340	7.130	7.300	7.300	64,137,030
2023-08-11	7.370	7.380	7.180	7.190	7.190	51,336,003
2023-08-10	7.320	7.390	7.270	7.350	7.350	38,846,929
2023-08-09	7.480	7.480	7.280	7.320	7.320	74,688,994
2023-08-08	7.450	7.520	7.410	7.470	7.470	56,152,757
2023-08-07	7.310	7.510	7.290	7.460	7.460	90,459,918
2023-08-04	7.350	7.390	7.300	7.310	7.310	72,181,043
2023-08-03	7.180	7.350	7.140	7.340	7.340	72,800,520
2023-08-02	7.250	7.260	7.120	7.180	7.180	62,294,528
2023-08-01	7.400	7.430	7.230	7.290	7.290	103,617,469
2023-07-31	7.270	7.330	7.230	7.310	7.310	57,439,240
2023-07-28	7.240	7.320	7.210	7.280	7.280	59,615,015
2023-07-27	7.170	7.380	7.150	7.240	7.240	83,651,578

← NewerPage 13 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.