China National Nuclear Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	7.060	7.200	7.030	7.170	7.170	69,876,455
2023-07-25	7.180	7.190	7.030	7.060	7.060	81,613,269
2023-07-24	7.070	7.170	7.040	7.140	7.140	29,732,292
2023-07-21	7.060	7.120	7.050	7.070	7.070	29,763,741
2023-07-20	7.180	7.190	7.050	7.060	7.060	41,500,225
2023-07-19	7.160	7.180	7.100	7.180	7.180	33,260,517
2023-07-18	7.230	7.240	7.140	7.150	7.150	35,497,359
2023-07-17	7.170	7.260	7.160	7.210	7.210	38,027,986
2023-07-14	7.200	7.240	7.140	7.200	7.200	47,848,574
2023-07-13	7.390	7.400	7.300	7.310	7.140	59,633,115
2023-07-12	7.330	7.440	7.290	7.390	7.218	63,751,750
2023-07-11	7.360	7.370	7.230	7.330	7.160	48,161,715
2023-07-10	7.390	7.420	7.280	7.370	7.199	72,458,846
2023-07-07	7.190	7.390	7.150	7.380	7.208	144,877,475
2023-07-06	7.030	7.200	7.020	7.190	7.023	113,327,715
2023-07-05	7.030	7.120	7.000	7.030	6.867	37,334,135
2023-07-04	7.120	7.120	7.020	7.060	6.896	37,689,601
2023-07-03	7.090	7.120	7.030	7.110	6.945	44,684,134
2023-06-30	7.120	7.170	7.030	7.050	6.886	53,668,501
2023-06-29	7.100	7.150	7.060	7.110	6.945	79,057,643
2023-06-28	6.860	7.130	6.860	7.100	6.935	132,829,469
2023-06-27	6.870	6.900	6.750	6.880	6.720	70,749,337
2023-06-26	6.750	6.890	6.720	6.860	6.701	68,139,579
2023-06-21	6.840	6.900	6.760	6.780	6.622	45,552,070
2023-06-20	6.760	6.890	6.710	6.840	6.681	58,796,087
2023-06-19	6.790	6.790	6.700	6.760	6.603	48,844,834
2023-06-16	6.770	6.820	6.750	6.780	6.622	50,073,267
2023-06-15	6.750	6.780	6.660	6.780	6.622	84,221,370
2023-06-14	6.850	6.900	6.730	6.740	6.583	45,603,797
2023-06-13	6.860	6.930	6.760	6.870	6.710	63,056,449
2023-06-12	6.860	6.930	6.820	6.880	6.720	57,899,625
2023-06-09	6.820	6.910	6.790	6.880	6.720	61,825,880
2023-06-08	6.690	6.840	6.680	6.840	6.681	66,504,844
2023-06-07	6.690	6.750	6.660	6.710	6.554	49,012,666
2023-06-06	6.850	6.860	6.690	6.700	6.544	82,966,822
2023-06-05	6.940	6.950	6.820	6.840	6.681	74,594,899
2023-06-02	7.020	7.030	6.900	6.930	6.769	63,218,871
2023-06-01	7.050	7.130	6.970	7.000	6.837	69,438,110
2023-05-31	7.110	7.120	7.030	7.040	6.876	52,069,599
2023-05-30	7.090	7.170	7.020	7.130	6.964	74,812,155
2023-05-29	6.950	7.130	6.950	7.090	6.925	72,082,638
2023-05-26	6.870	6.990	6.840	6.980	6.818	64,368,635
2023-05-25	6.780	6.920	6.750	6.860	6.701	63,293,714
2023-05-24	6.850	6.890	6.770	6.780	6.622	60,198,214
2023-05-23	7.010	7.030	6.860	6.870	6.710	66,310,700
2023-05-22	6.920	7.060	6.920	7.010	6.847	68,368,452
2023-05-19	7.060	7.060	6.920	6.930	6.769	79,885,296
2023-05-18	7.100	7.180	7.020	7.070	6.906	78,751,454
2023-05-17	7.000	7.160	6.960	7.100	6.935	70,471,254
2023-05-16	7.040	7.100	6.980	7.010	6.847	75,036,156
2023-05-15	7.200	7.240	6.940	7.020	6.857	179,529,049
2023-05-12	7.190	7.300	7.110	7.160	6.994	101,287,821
2023-05-11	7.120	7.300	7.070	7.160	6.994	90,329,479
2023-05-10	7.060	7.220	7.050	7.120	6.954	113,045,283
2023-05-09	7.260	7.320	7.090	7.090	6.925	130,878,009
2023-05-08	7.080	7.330	7.060	7.230	7.062	168,925,325
2023-05-05	7.150	7.180	7.030	7.090	6.925	103,907,363
2023-05-04	6.870	7.170	6.860	7.160	6.994	190,610,630
2023-04-28	6.790	6.900	6.730	6.900	6.740	102,362,269
2023-04-27	6.650	6.810	6.500	6.770	6.613	122,964,438

← NewerPage 14 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.