China National Nuclear Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-27	7.190	7.290	7.000	7.160	6.837	116,215,946
2022-01-26	7.180	7.410	7.140	7.200	6.875	133,293,247
2022-01-25	7.510	7.540	7.170	7.180	6.856	145,732,761
2022-01-24	7.320	7.630	7.260	7.540	7.200	154,346,514
2022-01-21	7.390	7.530	7.320	7.330	6.999	146,961,730
2022-01-20	7.250	7.500	7.180	7.410	7.075	222,281,114
2022-01-19	7.240	7.370	7.180	7.220	6.894	167,157,953
2022-01-18	7.300	7.680	7.030	7.370	7.037	287,433,407
2022-01-17	7.340	7.510	7.240	7.460	7.123	125,981,008
2022-01-14	7.240	7.400	7.110	7.370	7.037	118,753,419
2022-01-13	7.390	7.450	7.200	7.240	6.913	142,531,781
2022-01-12	7.420	7.500	7.320	7.430	7.095	90,832,271
2022-01-11	7.360	7.510	7.350	7.430	7.095	110,278,492
2022-01-10	7.390	7.540	7.330	7.380	7.047	133,002,674
2022-01-07	7.710	7.810	7.400	7.430	7.095	220,447,899
2022-01-06	7.500	7.840	7.390	7.710	7.362	179,088,425
2022-01-05	8.090	8.110	7.480	7.600	7.257	261,880,347
2022-01-04	8.320	8.530	8.080	8.160	7.792	212,400,795
2021-12-31	8.390	8.710	8.250	8.300	7.925	182,580,055
2021-12-30	8.020	8.550	7.980	8.430	8.049	218,137,161
2021-12-29	8.390	8.390	7.900	8.030	7.667	193,830,271
2021-12-28	8.460	8.460	8.020	8.390	8.011	195,780,683
2021-12-27	8.250	8.920	8.250	8.450	8.068	298,099,093
2021-12-24	8.250	8.600	8.140	8.250	7.878	294,563,453
2021-12-23	7.730	8.180	7.660	8.050	7.687	232,329,926
2021-12-22	7.740	7.860	7.620	7.770	7.419	161,807,185
2021-12-21	7.350	7.890	7.260	7.740	7.391	221,790,448
2021-12-20	7.400	7.490	7.230	7.330	6.999	160,674,381
2021-12-17	7.580	7.900	7.460	7.580	7.238	234,111,316
2021-12-16	7.300	7.570	7.250	7.490	7.152	167,558,463
2021-12-15	7.160	7.410	7.100	7.270	6.942	147,046,725
2021-12-14	7.210	7.220	7.080	7.200	6.875	110,126,370
2021-12-13	6.890	7.270	6.880	7.210	6.884	203,008,391
2021-12-10	7.010	7.150	6.880	6.900	6.588	136,400,121
2021-12-09	7.050	7.140	6.930	7.080	6.760	125,692,415
2021-12-08	7.100	7.160	7.000	7.080	6.760	112,128,761
2021-12-07	7.100	7.160	6.950	7.130	6.808	129,326,305
2021-12-06	7.210	7.420	7.030	7.070	6.751	163,214,996
2021-12-03	7.040	7.260	6.950	7.200	6.875	169,566,170
2021-12-02	7.070	7.110	6.970	7.030	6.713	106,343,043
2021-12-01	6.800	7.140	6.730	7.100	6.779	196,008,047
2021-11-30	6.860	7.000	6.800	6.830	6.522	142,846,754
2021-11-29	6.560	6.940	6.460	6.850	6.541	164,052,134
2021-11-26	6.840	6.840	6.640	6.690	6.388	115,663,266
2021-11-25	6.780	7.030	6.750	6.880	6.569	162,969,387
2021-11-24	6.820	6.830	6.620	6.770	6.464	142,240,847
2021-11-23	6.660	6.960	6.660	6.840	6.531	182,894,487
2021-11-22	6.600	6.750	6.510	6.620	6.321	161,016,337
2021-11-19	6.220	6.530	6.160	6.510	6.216	168,452,665
2021-11-18	6.200	6.270	6.140	6.230	5.949	90,857,440
2021-11-17	6.190	6.250	6.120	6.180	5.901	92,550,142
2021-11-16	6.290	6.310	6.140	6.160	5.882	152,990,994
2021-11-15	6.500	6.510	6.270	6.320	6.035	131,675,505
2021-11-12	6.490	6.540	6.390	6.480	6.187	111,188,518
2021-11-11	6.450	6.570	6.410	6.510	6.216	112,509,305
2021-11-10	6.540	6.580	6.350	6.440	6.149	149,976,376
2021-11-09	6.640	6.790	6.490	6.630	6.331	158,762,136
2021-11-08	6.660	6.660	6.330	6.550	6.254	192,800,952
2021-11-05	7.090	7.110	6.610	6.660	6.359	270,433,821
2021-11-04	7.360	7.400	7.050	7.170	6.846	225,914,759

← NewerPage 20 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.