China National Nuclear Power historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	10.530	10.530	10.360	10.390	10.390	78,992,337
2024-10-23	10.630	10.680	10.470	10.540	10.540	131,550,239
2024-10-22	10.320	10.720	10.310	10.630	10.630	175,946,358
2024-10-21	10.480	10.480	10.280	10.330	10.330	134,198,650
2024-10-18	10.280	10.590	10.230	10.470	10.470	148,880,489
2024-10-17	10.520	10.690	10.330	10.330	10.330	107,565,078
2024-10-16	10.350	10.500	10.320	10.410	10.410	85,528,572
2024-10-15	10.700	10.780	10.430	10.440	10.440	132,516,185
2024-10-14	10.660	10.860	10.580	10.730	10.730	154,014,958
2024-10-11	10.900	11.040	10.580	10.660	10.660	166,350,658
2024-10-10	10.400	11.150	10.400	10.900	10.900	312,615,927
2024-10-09	10.950	10.950	10.330	10.340	10.340	263,149,242
2024-10-08	12.000	12.180	10.780	11.020	11.020	537,832,775
2024-09-30	10.630	11.410	10.550	11.150	11.150	468,597,083
2024-09-27	10.590	10.650	10.350	10.630	10.630	118,110,550
2024-09-26	10.500	10.630	10.400	10.600	10.600	146,388,540
2024-09-25	10.800	10.880	10.450	10.510	10.510	167,096,251
2024-09-24	10.190	10.670	10.090	10.620	10.620	148,145,445
2024-09-23	9.970	10.190	9.910	10.120	10.120	88,589,255
2024-09-20	9.840	10.020	9.800	9.990	9.990	139,113,735
2024-09-19	9.870	9.900	9.710	9.830	9.830	90,610,637
2024-09-18	9.730	9.940	9.700	9.840	9.840	65,924,126
2024-09-13	9.800	9.850	9.710	9.720	9.720	58,976,732
2024-09-12	9.650	9.850	9.640	9.800	9.800	93,760,846
2024-09-11	10.210	10.210	9.650	9.680	9.680	170,545,909
2024-09-10	10.170	10.280	10.060	10.210	10.210	76,016,553
2024-09-09	10.060	10.300	10.040	10.170	10.170	110,234,359
2024-09-06	10.300	10.410	10.070	10.090	10.090	93,975,352
2024-09-05	10.270	10.380	10.240	10.290	10.290	64,189,740
2024-09-04	10.380	10.430	10.230	10.270	10.270	120,252,750
2024-09-03	10.960	11.040	10.400	10.420	10.420	233,434,790
2024-09-02	10.840	11.040	10.700	11.000	11.000	110,907,556
2024-08-30	10.950	11.120	10.830	10.940	10.940	170,165,476
2024-08-29	11.330	11.350	10.960	11.010	11.010	177,300,567
2024-08-28	11.230	11.510	11.210	11.370	11.370	115,087,061
2024-08-27	11.220	11.270	11.150	11.230	11.230	70,121,436
2024-08-26	11.280	11.360	11.110	11.230	11.230	81,162,798
2024-08-23	11.380	11.500	11.260	11.310	11.310	88,484,556
2024-08-22	11.120	11.480	11.080	11.420	11.420	128,083,376
2024-08-21	11.280	11.290	11.050	11.180	11.180	94,965,937
2024-08-20	11.460	11.500	11.150	11.350	11.350	158,540,731
2024-08-19	11.060	11.330	11.010	11.300	11.300	118,354,248
2024-08-16	11.080	11.130	10.910	11.050	11.050	91,644,760
2024-08-15	11.020	11.150	10.920	11.090	11.090	98,524,906
2024-08-14	10.800	11.140	10.740	11.020	11.020	120,138,127
2024-08-13	10.690	10.890	10.660	10.820	10.820	71,962,609
2024-08-12	10.850	10.940	10.660	10.700	10.700	80,561,000
2024-08-09	10.770	10.840	10.660	10.790	10.790	81,208,285
2024-08-08	10.980	11.070	10.770	10.820	10.820	109,254,528
2024-08-07	10.750	11.140	10.720	10.980	10.980	190,160,630
2024-08-06	10.880	10.960	10.600	10.750	10.750	151,406,524
2024-08-05	10.850	11.020	10.710	10.850	10.850	157,019,050
2024-08-02	11.060	11.220	10.880	10.960	10.960	155,644,800
2024-08-01	11.000	11.290	10.930	11.100	11.100	216,289,240
2024-07-31	11.540	11.560	11.010	11.030	11.030	379,829,846
2024-07-30	11.870	12.040	11.590	11.610	11.610	202,819,620
2024-07-29	11.910	12.030	11.780	11.900	11.900	130,242,421
2024-07-26	12.150	12.170	11.840	12.010	12.010	206,970,874
2024-07-25	12.160	12.290	12.000	12.220	12.220	154,546,527
2024-07-24	11.720	12.200	11.710	12.200	12.200	183,215,416

← NewerPage 9 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.