China National Electric Apparatus R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	21.110	21.260	20.700	20.730	20.730	1,296,813
2026-10-20	20.800	21.050	20.720	21.020	21.020	1,306,971
2026-10-19	20.220	21.050	20.220	20.830	20.830	1,796,637
2026-10-16	20.300	20.750	20.230	20.470	20.470	1,956,271
2026-10-15	20.910	20.940	20.010	20.160	20.160	3,063,201
2026-10-14	21.290	21.420	20.960	21.120	21.120	1,344,551
2026-10-13	21.420	21.690	20.960	21.380	21.380	1,982,876
2026-10-12	21.690	21.920	21.500	21.650	21.650	1,385,591
2026-10-09	21.900	22.170	21.180	21.660	21.660	2,299,619
2026-10-08	22.130	22.380	21.740	21.910	21.910	1,656,165
2026-09-30	21.890	22.200	21.850	22.130	22.130	1,267,175
2026-09-29	21.500	21.860	21.500	21.810	21.810	897,200
2026-09-28	22.000	22.100	21.440	21.660	21.660	1,359,289
2026-09-24	22.260	22.290	21.960	22.100	22.100	1,275,260
2026-09-23	22.140	22.500	22.000	22.280	22.280	1,628,964
2026-09-22	22.050	22.460	21.980	22.120	22.120	1,703,937
2026-09-21	22.030	22.110	21.880	22.020	22.020	1,430,415
2026-09-18	21.640	22.000	21.640	21.940	21.940	1,048,796
2026-09-17	21.820	21.820	21.450	21.620	21.620	1,032,120
2026-09-16	21.500	21.760	21.220	21.700	21.700	1,255,583
2026-09-15	21.310	21.800	21.220	21.440	21.440	1,526,467
2026-09-14	21.210	21.430	20.950	21.400	21.400	1,781,834
2026-09-11	21.680	21.880	21.000	21.280	21.280	2,944,185
2026-09-10	21.900	22.020	21.650	21.810	21.810	1,175,643
2026-09-09	21.920	22.040	21.810	21.950	21.950	1,130,303
2026-09-08	22.080	22.240	21.950	22.140	21.890	1,321,089
2026-09-07	22.100	22.300	21.930	22.090	21.841	1,600,157
2026-09-04	22.280	22.490	21.980	22.070	21.821	1,395,899
2026-09-03	22.270	22.450	22.060	22.200	21.949	1,140,604
2026-09-02	22.500	22.600	22.150	22.270	22.019	1,442,605
2026-09-01	22.470	22.750	22.230	22.710	22.710	3,216,269
2026-08-31	21.740	22.370	21.740	22.350	22.350	2,125,838
2026-08-28	21.850	22.000	21.740	21.880	21.880	1,122,625
2026-08-27	21.370	21.920	21.340	21.850	21.850	1,615,571
2026-08-26	21.240	21.690	21.210	21.560	21.560	2,276,489
2026-08-25	21.370	21.440	20.810	21.240	21.240	3,332,426
2026-08-24	21.910	22.080	21.410	21.570	21.570	2,033,173
2026-08-21	21.940	21.980	21.490	21.950	21.950	1,394,213
2026-08-20	21.800	22.130	21.640	21.860	21.860	1,395,307
2026-08-19	22.310	22.550	21.550	21.630	21.630	2,555,811
2026-08-18	22.680	22.680	22.300	22.480	22.480	1,492,337
2026-08-17	22.180	22.700	22.030	22.690	22.690	1,949,588
2026-08-14	22.290	22.390	22.020	22.170	22.170	1,327,832
2026-08-13	22.480	22.520	22.160	22.200	22.200	1,929,293
2026-08-12	22.400	22.580	22.310	22.510	22.510	1,618,308
2026-08-11	22.610	22.680	22.300	22.410	22.410	2,097,196
2026-08-10	22.700	22.730	22.310	22.670	22.670	2,208,719
2026-08-07	22.300	22.520	22.120	22.470	22.470	2,293,913
2026-08-06	22.750	22.750	22.280	22.460	22.460	2,290,922
2026-08-05	22.690	22.820	22.550	22.800	22.800	1,852,873
2026-08-04	22.650	22.880	22.580	22.630	22.630	2,417,247
2026-08-03	22.470	22.750	22.220	22.700	22.700	2,296,807
2026-07-31	22.370	22.510	22.160	22.300	22.300	2,686,740
2026-07-30	21.820	22.290	21.820	22.020	22.020	2,292,622
2026-07-29	21.490	22.100	21.380	21.930	21.930	2,852,295
2026-07-28	21.420	21.660	21.260	21.420	21.420	1,837,627
2026-07-27	21.440	21.790	21.430	21.610	21.610	2,252,268
2026-07-24	21.580	21.790	21.320	21.360	21.360	1,932,678
2026-07-23	21.210	21.860	21.210	21.830	21.830	1,989,461
2026-07-22	21.440	21.640	21.220	21.360	21.360	2,507,913

Page 1 of 3 · 121 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-06-13	0.4000 CNY
2022-06-28	0.3500 CNY
2021-06-23	0.3000 CNY
2020-06-10	0.3000 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.