China National Nuclear Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-17	9.590	9.590	9.320	9.430	9.430	128,965,375
2025-01-16	9.600	9.660	9.520	9.590	9.590	104,593,532
2025-01-15	9.500	9.710	9.370	9.600	9.600	129,855,422
2025-01-14	9.270	9.530	9.270	9.500	9.500	139,489,671
2025-01-13	9.270	9.320	9.010	9.310	9.310	217,332,023
2025-01-10	9.830	9.840	9.420	9.430	9.430	188,721,478
2025-01-09	10.170	10.180	9.850	9.870	9.870	133,346,689
2025-01-08	9.960	10.290	9.890	10.190	10.190	156,010,999
2025-01-07	9.960	10.020	9.880	9.980	9.980	94,605,307
2025-01-06	10.020	10.070	9.850	9.950	9.950	114,109,085
2025-01-03	10.210	10.290	9.990	10.020	10.020	118,443,028
2025-01-02	10.400	10.490	10.120	10.150	10.150	171,008,582
2024-12-31	10.280	10.580	10.260	10.430	10.430	204,276,812
2024-12-30	10.420	10.510	10.250	10.270	10.270	123,412,504
2024-12-27	10.190	10.410	10.120	10.380	10.380	150,582,705
2024-12-26	10.290	10.320	10.140	10.190	10.190	110,043,669
2024-12-25	10.340	10.490	10.270	10.300	10.300	120,381,205
2024-12-24	10.300	10.380	10.190	10.360	10.360	164,077,569
2024-12-23	9.760	10.360	9.700	10.330	10.330	315,223,651
2024-12-20	9.910	9.960	9.750	9.750	9.750	101,925,046
2024-12-19	9.980	10.050	9.910	9.930	9.930	82,776,196
2024-12-18	10.100	10.200	10.010	10.020	10.020	112,355,698
2024-12-17	9.980	10.160	9.980	10.050	10.050	153,414,472
2024-12-16	9.690	9.990	9.690	9.980	9.980	179,807,818
2024-12-13	9.780	9.810	9.670	9.680	9.680	101,577,985
2024-12-12	9.840	9.860	9.710	9.800	9.800	115,937,710
2024-12-11	9.890	9.940	9.810	9.870	9.870	84,074,957
2024-12-10	10.100	10.110	9.880	9.910	9.910	120,612,871
2024-12-09	9.900	10.020	9.860	9.990	9.990	95,141,282
2024-12-06	9.790	9.980	9.780	9.920	9.920	113,188,731
2024-12-05	9.790	9.910	9.700	9.790	9.790	84,789,506
2024-12-04	9.760	9.870	9.680	9.830	9.830	127,708,065
2024-12-03	9.510	9.850	9.470	9.790	9.790	184,003,557
2024-12-02	9.410	9.540	9.330	9.500	9.500	117,007,728
2024-11-29	9.400	9.510	9.360	9.430	9.430	106,769,056
2024-11-28	9.450	9.480	9.280	9.420	9.420	136,973,668
2024-11-27	9.420	9.490	9.360	9.480	9.480	77,729,635
2024-11-26	9.460	9.550	9.350	9.410	9.410	107,628,436
2024-11-25	9.860	9.890	9.410	9.530	9.530	198,231,751
2024-11-22	10.200	10.280	9.870	9.870	9.870	130,330,265
2024-11-21	9.980	10.220	9.970	10.130	10.130	144,156,413
2024-11-20	9.900	10.020	9.840	10.000	10.000	116,437,352
2024-11-19	10.000	10.040	9.850	9.930	9.930	119,639,745
2024-11-18	10.000	10.190	9.910	9.990	9.990	170,457,160
2024-11-15	9.860	10.030	9.790	9.920	9.920	129,901,383
2024-11-14	10.000	10.100	9.850	9.860	9.860	127,887,330
2024-11-13	9.810	10.090	9.740	10.010	10.010	206,781,255
2024-11-12	9.880	9.940	9.710	9.750	9.750	162,888,999
2024-11-11	10.040	10.050	9.830	9.910	9.910	158,110,832
2024-11-08	10.100	10.300	10.060	10.080	10.080	163,290,924
2024-11-07	9.960	10.090	9.920	10.070	10.070	119,640,116
2024-11-06	10.050	10.120	9.970	9.990	9.990	133,990,216
2024-11-05	9.960	10.060	9.920	10.060	10.060	164,447,248
2024-11-04	10.100	10.110	9.920	9.990	9.990	131,971,741
2024-11-01	10.030	10.160	10.000	10.090	10.090	130,076,746
2024-10-31	10.050	10.080	9.960	10.060	10.060	102,542,857
2024-10-30	10.240	10.280	9.980	10.050	10.050	164,715,747
2024-10-29	10.280	10.390	10.220	10.350	10.350	128,266,739
2024-10-28	10.140	10.280	10.050	10.270	10.270	128,552,300
2024-10-25	10.390	10.420	10.120	10.220	10.220	176,134,793

← NewerPage 8 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.