China National Nuclear Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-31	6.020	6.060	6.010	6.040	5.900	75,326,186
2023-01-30	6.050	6.070	6.000	6.030	5.890	107,709,693
2023-01-20	5.980	6.020	5.960	6.020	5.880	135,376,937
2023-01-19	5.970	6.000	5.950	6.000	5.861	37,436,004
2023-01-18	5.960	5.990	5.960	5.980	5.841	37,020,251
2023-01-17	6.000	6.020	5.950	5.970	5.831	68,895,628
2023-01-16	5.980	6.030	5.970	6.000	5.861	81,399,379
2023-01-13	5.980	5.990	5.930	5.990	5.851	64,245,534
2023-01-12	5.960	6.000	5.960	5.980	5.841	31,155,364
2023-01-11	6.000	6.020	5.950	5.970	5.831	61,944,219
2023-01-10	6.050	6.080	5.960	5.980	5.841	88,694,414
2023-01-09	6.070	6.100	6.050	6.060	5.919	63,999,435
2023-01-06	6.050	6.070	6.040	6.060	5.919	58,812,207
2023-01-05	6.070	6.110	6.030	6.040	5.900	68,786,781
2023-01-04	6.080	6.100	6.060	6.070	5.929	41,824,722
2023-01-03	6.010	6.100	5.990	6.090	5.948	49,604,302
2022-12-30	6.000	6.030	5.980	6.000	5.861	30,739,469
2022-12-29	6.030	6.040	5.970	5.990	5.851	33,623,771
2022-12-28	5.990	6.090	5.970	6.050	5.909	51,972,999
2022-12-27	5.990	6.010	5.980	6.000	5.861	35,386,264
2022-12-26	5.960	5.990	5.940	5.970	5.831	41,593,035
2022-12-23	5.930	5.990	5.920	5.960	5.821	22,661,559
2022-12-22	6.050	6.060	5.940	5.960	5.821	39,059,287
2022-12-21	6.060	6.070	6.010	6.030	5.890	23,677,841
2022-12-20	6.040	6.080	6.010	6.050	5.909	31,087,143
2022-12-19	6.170	6.220	6.040	6.060	5.919	60,799,389
2022-12-16	6.150	6.210	6.130	6.190	6.046	41,010,015
2022-12-15	6.170	6.200	6.140	6.150	6.007	36,400,063
2022-12-14	6.240	6.260	6.170	6.190	6.046	40,955,052
2022-12-13	6.180	6.230	6.180	6.210	6.066	45,462,515
2022-12-12	6.250	6.250	6.160	6.180	6.036	60,554,149
2022-12-09	6.280	6.310	6.220	6.260	6.114	73,662,194
2022-12-08	6.300	6.320	6.260	6.310	6.163	52,208,980
2022-12-07	6.400	6.410	6.280	6.310	6.163	107,891,712
2022-12-06	6.460	6.460	6.340	6.420	6.271	105,047,572
2022-12-05	6.270	6.510	6.270	6.470	6.320	177,031,093
2022-12-02	6.230	6.260	6.210	6.240	6.095	49,251,198
2022-12-01	6.300	6.310	6.240	6.240	6.095	66,021,703
2022-11-30	6.270	6.340	6.230	6.240	6.095	82,316,512
2022-11-29	6.260	6.310	6.210	6.280	6.134	88,827,540
2022-11-28	6.280	6.330	6.150	6.280	6.134	98,929,678
2022-11-25	6.250	6.360	6.210	6.340	6.193	91,630,835
2022-11-24	6.300	6.330	6.250	6.260	6.114	65,894,895
2022-11-23	6.230	6.390	6.200	6.320	6.173	125,211,570
2022-11-22	6.130	6.410	6.110	6.270	6.124	145,480,179
2022-11-21	6.110	6.170	6.090	6.140	5.997	55,182,227
2022-11-18	6.210	6.210	6.130	6.130	5.987	77,487,801
2022-11-17	6.180	6.220	6.130	6.210	6.066	54,318,695
2022-11-16	6.170	6.320	6.160	6.210	6.066	90,070,232
2022-11-15	6.090	6.190	6.070	6.180	6.036	66,332,118
2022-11-14	6.160	6.190	6.070	6.080	5.939	73,093,824
2022-11-11	6.040	6.160	5.980	6.150	6.007	139,398,346
2022-11-10	5.950	5.980	5.930	5.950	5.812	51,112,597
2022-11-09	6.020	6.050	5.980	5.980	5.841	46,852,788
2022-11-08	6.050	6.060	5.970	6.030	5.890	61,158,286
2022-11-07	6.030	6.060	5.990	6.060	5.919	71,340,619
2022-11-04	5.920	6.050	5.900	6.030	5.890	89,758,191
2022-11-03	5.960	5.970	5.870	5.940	5.802	85,808,409
2022-11-02	6.020	6.030	5.950	5.990	5.851	91,561,812
2022-11-01	6.000	6.050	5.940	6.050	5.909	81,037,278

← NewerPage 16 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.