China National Nuclear Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	5.910	6.090	5.870	6.030	5.890	70,270,548
2022-10-28	6.080	6.140	5.910	5.940	5.802	80,170,993
2022-10-27	6.110	6.150	6.040	6.050	5.909	56,149,984
2022-10-26	6.080	6.190	6.070	6.120	5.978	59,012,070
2022-10-25	6.210	6.220	6.060	6.070	5.929	81,318,087
2022-10-24	6.290	6.300	6.140	6.220	6.075	90,806,778
2022-10-21	6.180	6.360	6.170	6.260	6.114	73,682,733
2022-10-20	6.170	6.280	6.130	6.190	6.046	66,999,994
2022-10-19	6.290	6.310	6.170	6.180	6.036	61,149,188
2022-10-18	6.330	6.420	6.280	6.300	6.154	65,788,531
2022-10-17	6.300	6.360	6.170	6.310	6.163	63,816,095
2022-10-14	6.290	6.360	6.250	6.320	6.173	79,614,766
2022-10-13	6.250	6.320	6.210	6.280	6.134	61,755,330
2022-10-12	6.280	6.280	6.120	6.280	6.134	99,307,360
2022-10-11	5.870	6.350	5.840	6.290	6.144	181,855,960
2022-10-10	5.850	5.960	5.830	5.860	5.724	76,678,703
2022-09-30	5.840	5.900	5.830	5.850	5.714	44,891,164
2022-09-29	5.920	5.940	5.810	5.880	5.743	57,676,370
2022-09-28	6.040	6.060	5.860	5.860	5.724	69,086,252
2022-09-27	6.000	6.050	5.930	6.040	5.900	50,233,281
2022-09-26	6.000	6.120	5.970	5.970	5.831	64,723,949
2022-09-23	6.130	6.160	5.960	6.050	5.909	84,839,693
2022-09-22	6.130	6.170	6.100	6.130	5.987	53,002,514
2022-09-21	6.040	6.230	5.980	6.160	6.017	92,010,898
2022-09-20	6.110	6.150	6.040	6.060	5.919	81,620,942
2022-09-19	6.150	6.150	6.000	6.080	5.939	104,589,600
2022-09-16	6.430	6.480	6.160	6.160	6.017	170,286,640
2022-09-15	6.650	6.700	6.430	6.480	6.329	245,449,203
2022-09-14	6.480	6.510	6.380	6.440	6.290	85,420,249
2022-09-13	6.670	6.680	6.510	6.550	6.398	85,731,182
2022-09-09	6.660	6.750	6.620	6.660	6.505	83,073,397
2022-09-08	6.630	6.790	6.610	6.660	6.505	115,277,116
2022-09-07	6.580	6.680	6.530	6.660	6.505	88,255,417
2022-09-06	6.530	6.630	6.450	6.600	6.447	105,369,674
2022-09-05	6.290	6.500	6.270	6.500	6.349	98,614,985
2022-09-02	6.290	6.430	6.290	6.310	6.163	70,558,485
2022-09-01	6.370	6.400	6.270	6.290	6.144	67,629,358
2022-08-31	6.470	6.500	6.330	6.370	6.222	88,276,524
2022-08-30	6.630	6.680	6.420	6.480	6.329	84,139,433
2022-08-29	6.520	6.650	6.480	6.630	6.476	103,535,894
2022-08-26	6.680	6.680	6.470	6.560	6.407	148,546,308
2022-08-25	6.650	6.720	6.630	6.680	6.525	82,866,464
2022-08-24	6.690	6.770	6.590	6.610	6.456	112,458,173
2022-08-23	6.630	6.760	6.610	6.690	6.534	94,572,363
2022-08-22	6.640	6.750	6.620	6.690	6.534	134,151,164
2022-08-19	6.410	6.700	6.360	6.630	6.476	184,933,962
2022-08-18	6.470	6.530	6.400	6.420	6.271	78,440,196
2022-08-17	6.420	6.510	6.400	6.490	6.339	103,148,084
2022-08-16	6.420	6.480	6.380	6.410	6.261	85,718,944
2022-08-15	6.300	6.450	6.280	6.410	6.261	104,670,701
2022-08-12	6.260	6.340	6.240	6.300	6.154	71,510,336
2022-08-11	6.120	6.290	6.110	6.250	6.105	99,238,496
2022-08-10	6.150	6.200	6.060	6.110	5.968	78,193,009
2022-08-09	6.120	6.170	6.070	6.150	6.007	74,909,927
2022-08-08	6.080	6.140	6.040	6.110	5.968	69,316,157
2022-08-05	6.060	6.090	5.980	6.090	5.948	63,030,579
2022-08-04	5.860	6.050	5.860	6.040	5.900	102,594,625
2022-08-03	5.850	5.940	5.820	5.830	5.694	75,218,853
2022-08-02	6.000	6.010	5.780	5.870	5.734	127,906,026
2022-08-01	6.140	6.140	6.010	6.040	5.900	118,859,983

← NewerPage 17 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.