China National Electric Apparatus R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	21.190	21.690	20.980	21.630	21.630	3,377,102
2026-07-20	21.130	21.590	20.400	21.200	21.200	3,993,547
2026-07-17	21.750	21.950	20.870	20.950	20.950	3,283,606
2026-07-16	22.170	22.220	21.650	21.710	21.710	2,531,371
2026-07-15	21.950	22.290	21.910	22.220	22.220	2,351,802
2026-07-14	22.030	22.080	21.670	21.900	21.900	2,567,360
2026-07-13	22.840	22.990	21.830	21.980	21.980	3,275,852
2026-07-10	22.770	23.420	22.620	22.820	22.820	3,539,133
2026-07-09	22.980	23.070	22.100	22.860	22.860	2,779,817
2026-07-08	23.130	23.380	22.680	22.840	22.840	2,378,290
2026-07-07	24.000	24.020	23.080	23.130	23.130	2,714,554
2026-07-06	24.330	24.850	23.930	24.030	24.030	2,966,027
2026-07-03	24.290	24.960	23.990	24.450	24.450	3,391,050
2026-07-02	23.580	25.240	23.400	24.060	24.060	4,945,771
2026-07-01	23.790	24.200	23.360	23.810	23.810	3,756,342
2026-06-30	22.880	24.030	22.800	23.740	23.740	3,973,186
2026-06-29	23.210	23.330	22.300	22.950	22.950	4,038,088
2026-06-26	24.450	24.640	23.250	23.250	23.250	4,376,311
2026-06-25	25.100	25.240	24.410	24.660	24.660	3,503,586
2026-06-24	26.050	26.170	25.080	25.250	25.250	3,376,629
2026-06-23	26.500	26.850	25.800	26.000	26.000	3,624,194
2026-06-22	26.770	26.770	25.530	26.600	26.600	4,704,610
2026-06-18	26.440	26.970	26.280	26.770	26.770	3,373,850
2026-06-17	26.580	26.880	26.300	26.610	26.610	3,369,839
2026-06-16	26.330	27.110	26.150	26.880	26.580	4,694,975
2026-06-15	25.100	26.340	25.020	26.340	26.046	4,478,015
2026-06-12	24.560	25.370	24.430	24.890	24.612	5,065,713
2026-06-11	24.620	25.090	24.160	24.220	23.950	3,909,392
2026-06-10	25.890	25.900	24.400	24.900	24.622	5,423,937
2026-06-09	25.830	26.470	25.560	25.970	25.970	5,087,538
2026-06-08	26.950	27.360	25.140	25.570	25.570	6,576,911
2026-06-05	27.530	27.960	27.010	27.290	27.290	7,188,059
2026-06-04	26.770	28.880	26.600	27.880	27.880	10,998,699
2026-06-03	25.250	27.350	25.080	26.470	26.470	7,273,526
2026-06-02	25.170	25.610	24.770	25.210	25.210	2,312,073
2026-06-01	24.900	25.450	24.830	25.420	25.420	3,084,284
2026-05-29	26.130	26.130	24.840	25.000	25.000	3,108,647
2026-05-28	25.400	26.180	25.150	25.980	25.980	2,519,915
2026-05-27	26.500	26.950	25.560	25.740	25.740	3,964,845
2026-05-26	27.400	27.400	26.260	26.560	26.560	3,655,334
2026-05-25	27.090	27.500	26.910	27.430	27.430	3,086,894
2026-05-22	26.850	27.330	26.460	27.170	27.170	2,910,717
2026-05-21	27.430	27.760	26.530	26.650	26.650	4,476,235
2026-05-20	27.600	27.600	26.930	27.370	27.370	2,942,026
2026-05-19	27.080	27.550	26.830	27.550	27.550	3,495,562
2026-05-18	26.940	27.490	26.610	27.160	27.160	2,987,045
2026-05-15	27.010	27.580	26.790	27.010	27.010	3,496,369
2026-05-14	27.580	27.600	26.920	26.970	26.970	2,910,295
2026-05-13	26.780	27.570	26.690	27.540	27.540	3,739,680
2026-05-12	27.180	27.300	26.800	26.880	26.880	2,584,949
2026-05-11	27.180	27.500	27.120	27.230	27.230	3,443,463
2026-05-08	26.890	27.190	26.860	27.160	27.160	2,973,971
2026-05-07	26.890	27.130	26.700	27.020	27.020	3,373,880
2026-05-06	26.550	27.090	26.550	26.780	26.780	3,830,516
2026-04-30	26.350	26.630	26.260	26.510	26.510	2,405,739
2026-04-29	25.820	26.580	25.700	26.420	26.420	3,036,247
2026-04-28	26.260	26.590	25.550	25.720	25.720	2,196,562
2026-04-27	25.720	26.120	25.630	26.090	26.090	2,188,472
2026-04-24	26.200	26.200	25.660	25.850	25.850	2,159,697
2026-04-23	26.570	26.730	26.150	26.300	26.300	2,329,013

← NewerPage 2 of 21 · 1,217 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.