China National Electric Apparatus R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	26.570	26.730	26.150	26.300	26.300	2,329,013
2026-04-22	25.960	26.660	25.920	26.630	26.630	2,657,101
2026-04-21	26.070	26.150	25.710	26.020	26.020	1,569,581
2026-04-20	25.970	26.250	25.800	26.070	26.070	1,705,322
2026-04-17	25.790	26.030	25.610	25.970	25.970	2,074,470
2026-04-16	25.650	25.940	25.490	25.860	25.860	1,865,639
2026-04-15	26.050	26.290	25.490	25.530	25.530	2,703,306
2026-04-14	25.690	25.900	25.390	25.760	25.760	2,775,056
2026-04-13	25.550	25.600	25.360	25.420	25.420	1,441,189
2026-04-10	25.400	26.050	25.400	25.600	25.600	2,310,168
2026-04-09	25.360	25.490	25.110	25.310	25.310	2,322,837
2026-04-08	25.300	25.780	25.210	25.690	25.690	2,825,625
2026-04-07	24.410	24.890	24.360	24.610	24.610	1,872,417
2026-04-03	24.760	24.970	24.200	24.250	24.250	1,895,077
2026-04-02	25.250	25.250	24.650	24.780	24.780	1,795,033
2026-04-01	25.200	25.490	25.050	25.290	25.290	2,244,125
2026-03-31	25.060	25.450	24.700	24.740	24.740	2,043,916
2026-03-30	24.610	25.320	24.510	25.140	25.140	2,352,733
2026-03-27	24.510	25.120	24.360	24.970	24.970	2,831,670
2026-03-26	26.370	26.440	24.570	24.730	24.730	6,499,696
2026-03-25	25.510	26.580	25.510	26.220	26.220	2,032,416
2026-03-24	25.400	26.050	25.350	26.030	26.030	2,227,998
2026-03-23	26.470	26.830	24.900	25.180	25.180	3,042,293
2026-03-20	27.270	27.590	26.720	26.720	26.720	1,826,741
2026-03-19	27.620	28.190	27.200	27.290	27.290	1,920,241
2026-03-18	28.000	28.350	27.780	28.030	28.030	1,322,860
2026-03-17	28.520	28.750	27.840	27.920	27.920	2,226,620
2026-03-16	29.000	29.130	28.180	28.500	28.500	1,907,382
2026-03-13	28.870	29.460	28.800	29.000	29.000	1,673,103
2026-03-12	29.570	29.570	28.780	29.010	29.010	1,841,036
2026-03-11	29.580	29.870	29.360	29.530	29.530	2,094,554
2026-03-10	29.070	29.620	29.040	29.530	29.530	1,902,471
2026-03-09	29.020	29.080	28.200	28.910	28.910	2,622,092
2026-03-06	28.880	29.650	28.670	29.300	29.300	2,152,653
2026-03-05	28.550	29.310	28.550	28.880	28.880	2,675,383
2026-03-04	28.040	28.780	27.960	28.180	28.180	2,488,754
2026-03-03	29.630	29.890	28.130	28.220	28.220	4,246,801
2026-03-02	30.410	30.750	29.620	29.700	29.700	3,537,475
2026-02-27	30.890	31.040	30.500	30.760	30.760	2,534,014
2026-02-26	30.500	30.990	30.350	30.960	30.960	2,629,788
2026-02-25	30.120	30.700	30.120	30.530	30.530	2,339,281
2026-02-24	30.150	30.450	29.960	30.260	30.260	2,014,033
2026-02-13	30.230	30.450	29.830	29.910	29.910	1,774,680
2026-02-12	30.100	30.350	29.830	30.290	30.290	1,739,816
2026-02-11	29.800	30.100	29.650	29.980	29.980	1,353,003
2026-02-10	29.970	30.100	29.640	29.770	29.770	1,877,911
2026-02-09	29.810	30.750	29.740	29.910	29.910	3,136,028
2026-02-06	29.070	29.690	28.860	29.260	29.260	1,773,627
2026-02-05	29.780	30.240	29.350	29.510	29.260	2,170,115
2026-02-04	30.250	30.300	29.760	30.120	29.865	2,324,037
2026-02-03	29.900	30.450	29.680	30.300	30.043	2,315,890
2026-02-02	30.310	30.620	29.630	29.640	29.389	2,675,095
2026-01-30	30.120	30.660	29.640	30.390	30.390	2,376,301
2026-01-29	31.160	31.330	30.200	30.300	30.300	3,352,387
2026-01-28	31.350	31.570	31.030	31.090	31.090	3,026,550
2026-01-27	31.860	32.040	30.580	31.560	31.560	3,518,835
2026-01-26	32.430	32.600	31.560	31.860	31.860	5,583,781
2026-01-23	31.970	32.510	31.750	32.400	32.400	4,854,314
2026-01-22	32.600	32.790	31.630	31.850	31.850	5,619,393
2026-01-21	32.260	32.380	31.850	32.260	32.260	5,085,587

← NewerPage 3 of 21 · 1,213 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.