China National Nuclear Power historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-20 | 9.050 | 9.110 | 8.900 | 9.060 | 9.060 | 151,527,484 |
| 2025-10-17 | 9.210 | 9.210 | 9.010 | 9.040 | 9.040 | 119,145,784 |
| 2025-10-16 | 9.130 | 9.200 | 9.050 | 9.170 | 9.170 | 147,123,134 |
| 2025-10-15 | 9.180 | 9.230 | 9.040 | 9.120 | 9.120 | 155,417,446 |
| 2025-10-14 | 9.090 | 9.380 | 9.040 | 9.190 | 9.190 | 283,339,902 |
| 2025-10-13 | 8.880 | 9.080 | 8.850 | 9.070 | 9.070 | 174,019,020 |
| 2025-10-10 | 9.100 | 9.100 | 8.950 | 8.990 | 8.990 | 177,246,219 |
| 2025-10-09 | 8.880 | 9.110 | 8.880 | 9.110 | 9.110 | 308,425,047 |
| 2025-09-30 | 8.710 | 8.720 | 8.630 | 8.710 | 8.710 | 76,505,635 |
| 2025-09-29 | 8.640 | 8.750 | 8.570 | 8.720 | 8.720 | 98,256,765 |
| 2025-09-26 | 8.520 | 8.660 | 8.500 | 8.630 | 8.630 | 109,252,880 |
| 2025-09-25 | 8.500 | 8.540 | 8.470 | 8.520 | 8.520 | 75,504,430 |
| 2025-09-24 | 8.500 | 8.540 | 8.450 | 8.490 | 8.490 | 79,024,295 |
| 2025-09-23 | 8.450 | 8.570 | 8.370 | 8.530 | 8.530 | 105,818,001 |
| 2025-09-22 | 8.560 | 8.590 | 8.400 | 8.460 | 8.460 | 122,670,724 |
| 2025-09-19 | 8.700 | 8.730 | 8.500 | 8.500 | 8.500 | 134,085,816 |
| 2025-09-18 | 8.860 | 8.870 | 8.680 | 8.710 | 8.710 | 130,527,461 |
| 2025-09-17 | 8.830 | 8.870 | 8.780 | 8.860 | 8.860 | 80,104,227 |
| 2025-09-16 | 8.860 | 8.860 | 8.780 | 8.830 | 8.830 | 64,757,957 |
| 2025-09-15 | 8.800 | 8.840 | 8.760 | 8.830 | 8.830 | 70,017,516 |
| 2025-09-12 | 8.800 | 8.880 | 8.760 | 8.800 | 8.800 | 109,053,409 |
| 2025-09-11 | 8.770 | 8.810 | 8.720 | 8.810 | 8.810 | 92,058,135 |
| 2025-09-10 | 8.790 | 8.790 | 8.750 | 8.770 | 8.770 | 58,037,552 |
| 2025-09-09 | 8.800 | 8.820 | 8.760 | 8.780 | 8.780 | 66,696,224 |
| 2025-09-08 | 8.740 | 8.820 | 8.720 | 8.800 | 8.800 | 108,157,835 |
| 2025-09-05 | 8.750 | 8.750 | 8.690 | 8.740 | 8.740 | 67,566,807 |
| 2025-09-04 | 8.730 | 8.790 | 8.660 | 8.780 | 8.780 | 120,317,177 |
| 2025-09-03 | 8.870 | 8.880 | 8.730 | 8.760 | 8.760 | 105,932,192 |
| 2025-09-02 | 8.810 | 8.890 | 8.780 | 8.880 | 8.880 | 136,411,268 |
| 2025-09-01 | 8.920 | 8.930 | 8.770 | 8.810 | 8.810 | 179,471,921 |
| 2025-08-29 | 9.030 | 9.130 | 8.870 | 8.910 | 8.910 | 317,058,655 |
| 2025-08-28 | 9.050 | 9.070 | 8.910 | 9.030 | 9.030 | 184,076,372 |
| 2025-08-27 | 9.220 | 9.280 | 9.060 | 9.070 | 9.070 | 181,821,676 |
| 2025-08-26 | 9.270 | 9.270 | 9.200 | 9.250 | 9.250 | 88,413,627 |
| 2025-08-25 | 9.160 | 9.280 | 9.150 | 9.270 | 9.270 | 168,257,857 |
| 2025-08-22 | 9.150 | 9.160 | 9.090 | 9.150 | 9.150 | 99,364,383 |
| 2025-08-21 | 9.060 | 9.170 | 9.040 | 9.160 | 9.160 | 134,111,200 |
| 2025-08-20 | 9.040 | 9.060 | 9.020 | 9.060 | 9.060 | 74,362,761 |
| 2025-08-19 | 9.050 | 9.090 | 9.040 | 9.060 | 9.060 | 87,281,694 |
| 2025-08-18 | 9.050 | 9.120 | 9.040 | 9.060 | 9.060 | 124,668,985 |
| 2025-08-15 | 9.100 | 9.110 | 9.050 | 9.060 | 9.060 | 117,238,554 |
| 2025-08-14 | 9.150 | 9.160 | 9.100 | 9.110 | 9.110 | 85,370,061 |
| 2025-08-13 | 9.170 | 9.170 | 9.140 | 9.140 | 9.140 | 78,509,798 |
| 2025-08-12 | 9.160 | 9.180 | 9.150 | 9.160 | 9.160 | 61,136,278 |
| 2025-08-11 | 9.170 | 9.170 | 9.130 | 9.160 | 9.160 | 63,873,217 |
| 2025-08-08 | 9.170 | 9.190 | 9.150 | 9.160 | 9.160 | 70,791,005 |
| 2025-08-07 | 9.170 | 9.180 | 9.150 | 9.170 | 9.170 | 60,275,700 |
| 2025-08-06 | 9.180 | 9.190 | 9.160 | 9.180 | 9.180 | 64,319,504 |
| 2025-08-05 | 9.170 | 9.190 | 9.150 | 9.170 | 9.170 | 57,995,546 |
| 2025-08-04 | 9.160 | 9.180 | 9.130 | 9.160 | 9.160 | 49,787,788 |
| 2025-08-01 | 9.170 | 9.200 | 9.150 | 9.160 | 9.160 | 56,259,197 |
| 2025-07-31 | 9.250 | 9.260 | 9.160 | 9.190 | 9.190 | 107,465,505 |
| 2025-07-30 | 9.250 | 9.290 | 9.230 | 9.260 | 9.260 | 82,685,813 |
| 2025-07-29 | 9.250 | 9.270 | 9.210 | 9.240 | 9.240 | 70,158,183 |
| 2025-07-28 | 9.310 | 9.320 | 9.250 | 9.260 | 9.260 | 102,563,716 |
| 2025-07-25 | 9.410 | 9.420 | 9.310 | 9.320 | 9.320 | 115,682,801 |
| 2025-07-24 | 9.390 | 9.460 | 9.320 | 9.420 | 9.420 | 152,429,264 |
| 2025-07-23 | 9.760 | 9.850 | 9.400 | 9.420 | 9.420 | 324,719,520 |
| 2025-07-22 | 9.280 | 9.350 | 9.250 | 9.340 | 9.340 | 125,711,904 |
| 2025-07-21 | 9.240 | 9.290 | 9.230 | 9.280 | 9.280 | 106,667,583 |
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.