China National Nuclear Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	6.190	6.260	6.160	6.170	6.027	75,756,142
2022-07-28	6.240	6.270	6.180	6.200	6.056	74,843,309
2022-07-27	6.160	6.240	6.140	6.220	6.075	87,158,751
2022-07-26	6.210	6.230	6.150	6.180	6.036	94,501,514
2022-07-25	6.230	6.270	6.190	6.210	6.066	70,506,752
2022-07-22	6.300	6.330	6.200	6.230	6.085	93,131,290
2022-07-21	6.420	6.440	6.300	6.300	6.154	120,313,944
2022-07-20	6.460	6.470	6.420	6.450	6.300	81,635,009
2022-07-19	6.470	6.480	6.390	6.450	6.300	89,863,113
2022-07-18	6.370	6.530	6.370	6.480	6.329	105,295,294
2022-07-15	6.560	6.580	6.380	6.400	6.251	147,096,425
2022-07-14	6.940	6.950	6.660	6.690	6.388	256,854,891
2022-07-13	6.930	6.970	6.880	6.940	6.627	122,178,291
2022-07-12	6.910	7.030	6.850	6.960	6.646	137,082,065
2022-07-11	6.840	6.990	6.820	6.900	6.588	138,832,441
2022-07-08	6.940	6.950	6.830	6.830	6.522	124,980,188
2022-07-07	6.920	7.050	6.870	6.930	6.617	147,184,323
2022-07-06	7.160	7.290	6.890	6.920	6.608	233,901,084
2022-07-05	7.140	7.200	7.060	7.150	6.827	181,131,140
2022-07-04	6.990	7.150	6.960	7.130	6.808	148,820,304
2022-07-01	6.880	7.010	6.850	6.970	6.655	140,255,428
2022-06-30	6.820	6.930	6.750	6.860	6.550	135,916,701
2022-06-29	6.860	6.900	6.790	6.810	6.503	101,536,253
2022-06-28	6.710	6.890	6.680	6.880	6.569	201,020,189
2022-06-27	6.700	6.740	6.660	6.710	6.407	102,871,135
2022-06-24	6.730	6.740	6.640	6.700	6.398	117,792,194
2022-06-23	6.720	6.770	6.640	6.730	6.426	143,037,708
2022-06-22	6.890	6.910	6.740	6.740	6.436	114,050,287
2022-06-21	6.800	6.950	6.790	6.890	6.579	154,244,623
2022-06-20	6.800	6.830	6.740	6.780	6.474	123,046,069
2022-06-17	6.810	6.820	6.710	6.810	6.503	132,443,868
2022-06-16	6.920	6.990	6.830	6.850	6.541	113,589,259
2022-06-15	6.820	7.000	6.740	6.920	6.608	227,553,849
2022-06-14	6.720	6.850	6.640	6.830	6.522	150,479,273
2022-06-13	6.930	6.980	6.730	6.770	6.464	218,569,508
2022-06-10	6.960	7.020	6.900	6.980	6.665	169,123,392
2022-06-09	6.850	7.030	6.820	6.990	6.674	203,747,286
2022-06-08	6.990	6.990	6.720	6.920	6.608	259,044,168
2022-06-07	6.970	7.060	6.920	6.990	6.674	158,654,997
2022-06-06	7.050	7.050	6.920	6.970	6.655	210,153,758
2022-06-02	7.100	7.120	7.020	7.050	6.732	103,318,799
2022-06-01	7.250	7.250	7.060	7.150	6.827	133,450,832
2022-05-31	7.260	7.290	7.180	7.260	6.932	120,668,755
2022-05-30	7.260	7.310	7.180	7.250	6.923	89,207,231
2022-05-27	7.350	7.410	7.220	7.280	6.951	77,590,941
2022-05-26	7.160	7.440	7.130	7.360	7.028	162,770,208
2022-05-25	7.000	7.150	6.970	7.150	6.827	105,852,490
2022-05-24	7.180	7.290	7.000	7.010	6.694	103,003,800
2022-05-23	7.180	7.250	7.120	7.180	6.856	78,537,028
2022-05-20	6.920	7.200	6.910	7.190	6.865	183,213,736
2022-05-19	6.910	6.940	6.820	6.940	6.627	141,583,279
2022-05-18	7.000	7.070	6.910	7.020	6.703	111,635,059
2022-05-17	6.980	7.020	6.880	6.990	6.674	86,389,418
2022-05-16	7.180	7.190	6.970	7.000	6.684	113,902,901
2022-05-13	7.110	7.220	7.050	7.170	6.846	129,408,673
2022-05-12	7.000	7.180	6.970	7.050	6.732	131,187,663
2022-05-11	7.010	7.070	6.950	7.020	6.703	153,380,085
2022-05-10	6.900	7.050	6.830	7.030	6.713	118,248,281
2022-05-09	6.920	7.040	6.920	6.970	6.655	66,238,626
2022-05-06	7.050	7.080	6.950	7.020	6.703	108,443,033

← NewerPage 18 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.