China National Nuclear Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-05 | 7.050 | 7.270 | 7.010 | 7.200 | 6.875 | 157,935,564 |
| 2022-04-29 | 7.170 | 7.190 | 6.970 | 7.130 | 6.808 | 194,743,481 |
| 2022-04-28 | 7.150 | 7.290 | 6.980 | 7.170 | 6.846 | 170,038,136 |
| 2022-04-27 | 6.860 | 7.150 | 6.820 | 7.150 | 6.827 | 117,723,052 |
| 2022-04-26 | 7.290 | 7.310 | 6.850 | 6.930 | 6.617 | 197,372,479 |
| 2022-04-25 | 7.430 | 7.560 | 7.230 | 7.300 | 6.970 | 144,538,781 |
| 2022-04-22 | 7.300 | 7.590 | 7.210 | 7.570 | 7.228 | 133,799,786 |
| 2022-04-21 | 7.980 | 7.980 | 7.340 | 7.390 | 7.056 | 282,439,477 |
| 2022-04-20 | 7.970 | 8.070 | 7.780 | 7.880 | 7.524 | 116,381,176 |
| 2022-04-19 | 7.670 | 8.090 | 7.580 | 7.990 | 7.629 | 181,503,177 |
| 2022-04-18 | 7.550 | 7.640 | 7.280 | 7.640 | 7.295 | 138,621,984 |
| 2022-04-15 | 7.660 | 7.740 | 7.570 | 7.620 | 7.276 | 98,600,079 |
| 2022-04-14 | 7.900 | 7.940 | 7.630 | 7.680 | 7.333 | 176,062,203 |
| 2022-04-13 | 7.930 | 8.030 | 7.810 | 7.860 | 7.505 | 84,637,284 |
| 2022-04-12 | 7.920 | 8.020 | 7.750 | 7.990 | 7.629 | 96,828,119 |
| 2022-04-11 | 8.150 | 8.230 | 7.920 | 7.970 | 7.610 | 144,158,687 |
| 2022-04-08 | 8.130 | 8.210 | 7.970 | 8.090 | 7.725 | 126,799,657 |
| 2022-04-07 | 8.050 | 8.400 | 8.030 | 8.120 | 7.753 | 157,108,938 |
| 2022-04-06 | 7.950 | 8.120 | 7.930 | 8.100 | 7.734 | 112,363,826 |
| 2022-04-01 | 7.980 | 8.050 | 7.930 | 7.990 | 7.629 | 101,219,299 |
| 2022-03-31 | 7.930 | 8.240 | 7.920 | 8.110 | 7.744 | 157,522,223 |
| 2022-03-30 | 8.020 | 8.070 | 7.910 | 8.000 | 7.639 | 139,138,096 |
| 2022-03-29 | 7.820 | 8.130 | 7.820 | 7.990 | 7.629 | 220,455,029 |
| 2022-03-28 | 7.410 | 7.650 | 7.260 | 7.630 | 7.286 | 136,835,797 |
| 2022-03-25 | 7.670 | 7.710 | 7.370 | 7.430 | 7.095 | 139,234,912 |
| 2022-03-24 | 7.790 | 7.810 | 7.620 | 7.680 | 7.333 | 133,950,190 |
| 2022-03-23 | 8.040 | 8.050 | 7.800 | 7.870 | 7.515 | 102,032,914 |
| 2022-03-22 | 7.900 | 7.970 | 7.770 | 7.940 | 7.582 | 131,512,019 |
| 2022-03-21 | 8.050 | 8.090 | 7.860 | 7.990 | 7.629 | 132,743,294 |
| 2022-03-18 | 7.810 | 8.150 | 7.770 | 8.030 | 7.667 | 169,603,528 |
| 2022-03-17 | 8.080 | 8.300 | 7.800 | 7.840 | 7.486 | 272,922,731 |
| 2022-03-16 | 7.500 | 8.060 | 7.300 | 7.960 | 7.601 | 227,837,892 |
| 2022-03-15 | 7.800 | 7.820 | 7.350 | 7.370 | 7.037 | 241,220,287 |
| 2022-03-14 | 8.060 | 8.140 | 7.880 | 7.880 | 7.524 | 180,736,517 |
| 2022-03-11 | 8.100 | 8.220 | 7.910 | 8.190 | 7.820 | 261,671,755 |
| 2022-03-10 | 7.880 | 8.320 | 7.760 | 8.240 | 7.868 | 330,947,351 |
| 2022-03-09 | 7.650 | 8.050 | 7.470 | 7.800 | 7.448 | 365,602,994 |
| 2022-03-08 | 7.780 | 7.800 | 7.420 | 7.460 | 7.123 | 236,774,065 |
| 2022-03-07 | 7.780 | 8.060 | 7.700 | 7.730 | 7.381 | 242,411,193 |
| 2022-03-04 | 7.680 | 7.880 | 7.630 | 7.770 | 7.419 | 230,941,507 |
| 2022-03-03 | 7.510 | 7.880 | 7.500 | 7.760 | 7.410 | 244,999,499 |
| 2022-03-02 | 7.430 | 7.520 | 7.380 | 7.460 | 7.123 | 131,650,929 |
| 2022-03-01 | 7.470 | 7.520 | 7.370 | 7.480 | 7.142 | 160,129,522 |
| 2022-02-28 | 7.200 | 7.520 | 7.180 | 7.400 | 7.066 | 191,638,745 |
| 2022-02-25 | 6.990 | 7.260 | 6.910 | 7.240 | 6.913 | 184,819,959 |
| 2022-02-24 | 6.990 | 7.080 | 6.860 | 6.960 | 6.646 | 172,638,468 |
| 2022-02-23 | 7.070 | 7.120 | 6.970 | 7.020 | 6.703 | 112,057,596 |
| 2022-02-22 | 7.150 | 7.200 | 6.950 | 7.060 | 6.741 | 119,429,573 |
| 2022-02-21 | 7.190 | 7.240 | 7.140 | 7.200 | 6.875 | 88,039,058 |
| 2022-02-18 | 7.050 | 7.210 | 7.020 | 7.170 | 6.846 | 79,949,944 |
| 2022-02-17 | 7.150 | 7.170 | 7.060 | 7.090 | 6.770 | 102,313,371 |
| 2022-02-16 | 7.200 | 7.290 | 7.150 | 7.180 | 6.856 | 93,291,299 |
| 2022-02-15 | 7.400 | 7.470 | 7.110 | 7.160 | 6.837 | 198,250,608 |
| 2022-02-14 | 7.620 | 7.720 | 7.360 | 7.420 | 7.085 | 146,072,545 |
| 2022-02-11 | 7.730 | 7.880 | 7.650 | 7.690 | 7.343 | 107,844,070 |
| 2022-02-10 | 7.710 | 7.780 | 7.650 | 7.750 | 7.400 | 127,415,194 |
| 2022-02-09 | 7.560 | 7.820 | 7.520 | 7.730 | 7.381 | 160,760,172 |
| 2022-02-08 | 7.270 | 7.600 | 7.220 | 7.570 | 7.228 | 175,833,276 |
| 2022-02-07 | 7.200 | 7.300 | 7.140 | 7.280 | 6.951 | 125,930,662 |
| 2022-01-28 | 7.150 | 7.200 | 6.820 | 7.050 | 6.732 | 141,545,731 |
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.