China National Nuclear Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	6.770	6.840	6.660	6.740	6.583	86,190,295
2023-04-25	6.790	6.870	6.690	6.790	6.632	82,075,807
2023-04-24	6.700	6.840	6.690	6.760	6.603	86,978,075
2023-04-21	6.810	6.890	6.710	6.720	6.564	82,256,352
2023-04-20	6.800	6.860	6.720	6.810	6.652	87,093,110
2023-04-19	6.770	6.930	6.760	6.810	6.652	94,537,610
2023-04-18	6.870	6.870	6.780	6.790	6.632	66,350,053
2023-04-17	6.780	6.900	6.700	6.880	6.720	108,571,139
2023-04-14	6.750	6.820	6.710	6.780	6.622	71,772,610
2023-04-13	6.720	6.850	6.690	6.740	6.583	76,304,486
2023-04-12	6.610	6.800	6.570	6.720	6.564	95,603,697
2023-04-11	6.600	6.610	6.520	6.610	6.456	57,903,002
2023-04-10	6.560	6.640	6.550	6.590	6.437	65,206,726
2023-04-07	6.620	6.620	6.530	6.560	6.407	50,895,100
2023-04-06	6.630	6.650	6.560	6.610	6.456	67,406,275
2023-04-04	6.400	6.700	6.380	6.640	6.486	159,765,635
2023-04-03	6.370	6.420	6.330	6.400	6.251	64,160,876
2023-03-31	6.480	6.490	6.370	6.390	6.241	55,943,088
2023-03-30	6.360	6.490	6.350	6.450	6.300	78,892,055
2023-03-29	6.450	6.450	6.320	6.350	6.202	81,383,732
2023-03-28	6.460	6.510	6.390	6.430	6.281	86,524,272
2023-03-27	6.600	6.620	6.430	6.460	6.310	112,327,480
2023-03-24	6.770	6.770	6.530	6.560	6.407	164,251,313
2023-03-23	6.730	6.780	6.660	6.760	6.603	84,149,101
2023-03-22	6.690	6.810	6.620	6.750	6.593	118,788,287
2023-03-21	6.760	6.830	6.630	6.650	6.495	124,001,577
2023-03-20	6.800	7.020	6.680	6.720	6.564	209,235,211
2023-03-17	6.700	6.850	6.690	6.770	6.613	126,581,973
2023-03-16	6.720	6.800	6.660	6.680	6.525	120,212,394
2023-03-15	6.640	6.800	6.520	6.760	6.603	180,006,192
2023-03-14	6.600	6.730	6.560	6.620	6.466	143,258,811
2023-03-13	6.480	6.670	6.450	6.620	6.466	139,411,439
2023-03-10	6.480	6.540	6.440	6.490	6.339	86,989,746
2023-03-09	6.570	6.580	6.470	6.520	6.368	77,687,724
2023-03-08	6.450	6.570	6.430	6.560	6.407	125,109,341
2023-03-07	6.490	6.680	6.480	6.490	6.339	221,754,729
2023-03-06	6.550	6.640	6.500	6.520	6.368	233,179,825
2023-03-03	6.420	6.560	6.370	6.520	6.368	221,212,014
2023-03-02	6.240	6.550	6.210	6.420	6.271	349,903,104
2023-03-01	6.060	6.230	6.050	6.220	6.075	224,263,016
2023-02-28	6.050	6.080	6.020	6.060	5.919	76,893,521
2023-02-27	5.990	6.060	5.980	6.020	5.880	98,597,936
2023-02-24	6.020	6.030	5.980	5.990	5.851	33,546,549
2023-02-23	6.040	6.060	5.990	6.010	5.870	68,111,383
2023-02-22	6.030	6.080	6.010	6.030	5.890	79,826,860
2023-02-21	6.000	6.050	5.990	6.050	5.909	88,830,967
2023-02-20	5.940	6.000	5.930	6.000	5.861	71,744,081
2023-02-17	5.950	5.970	5.930	5.940	5.802	55,821,966
2023-02-16	5.990	6.020	5.930	5.950	5.812	97,443,661
2023-02-15	6.020	6.030	5.990	5.990	5.851	58,861,828
2023-02-14	6.020	6.030	6.010	6.030	5.890	46,864,883
2023-02-13	6.020	6.040	6.000	6.010	5.870	62,873,156
2023-02-10	6.000	6.030	5.980	6.020	5.880	67,319,828
2023-02-09	5.980	6.010	5.980	6.010	5.870	46,447,927
2023-02-08	6.010	6.020	5.980	5.980	5.841	37,353,248
2023-02-07	6.000	6.020	5.980	6.010	5.870	45,806,885
2023-02-06	5.990	6.040	5.980	6.000	5.861	74,724,295
2023-02-03	6.050	6.050	5.990	6.010	5.870	91,821,938
2023-02-02	6.090	6.100	6.040	6.050	5.909	102,226,619
2023-02-01	6.050	6.090	6.030	6.090	5.948	86,334,915

← NewerPage 15 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.