China National Electric Apparatus R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	30.650	32.160	30.650	31.780	31.780	4,821,746
2025-10-23	31.000	31.000	30.060	30.870	30.870	4,410,305
2025-10-22	31.500	32.080	30.800	31.150	31.150	4,715,088
2025-10-21	31.100	31.690	30.920	31.460	31.460	4,507,437
2025-10-20	31.710	32.000	30.780	31.050	31.050	5,389,186
2025-10-17	33.210	33.740	31.290	31.390	31.390	7,937,403
2025-10-16	35.870	35.890	33.050	33.200	33.200	11,401,097
2025-10-15	35.500	37.880	34.500	36.530	36.530	13,858,700
2025-10-14	33.520	38.290	32.900	35.850	35.850	17,007,979
2025-10-13	32.800	34.000	32.100	33.390	33.390	12,012,439
2025-10-10	32.050	36.850	31.780	34.390	34.390	15,064,360
2025-10-09	32.020	32.360	31.020	31.680	31.680	7,420,371
2025-09-30	30.720	32.050	30.460	31.640	31.640	8,193,247
2025-09-29	29.720	31.190	29.550	30.760	30.760	6,227,975
2025-09-26	30.370	30.490	29.710	29.730	29.730	3,807,260
2025-09-25	29.800	31.350	29.780	30.360	30.360	7,026,023
2025-09-24	29.150	30.130	29.140	29.840	29.840	5,206,645
2025-09-23	30.190	30.370	28.900	29.590	29.590	6,785,068
2025-09-22	29.420	30.990	29.250	30.430	30.430	6,722,037
2025-09-19	30.180	30.360	29.430	29.430	29.430	5,635,487
2025-09-18	30.960	31.670	29.850	30.480	30.480	10,055,179
2025-09-17	29.830	32.380	29.690	31.380	31.380	12,223,131
2025-09-16	30.350	30.370	29.210	29.810	29.810	6,628,555
2025-09-15	29.260	30.950	29.120	30.210	30.210	11,869,549
2025-09-12	29.950	30.080	29.090	29.350	29.350	6,721,800
2025-09-11	29.700	30.290	29.240	29.860	29.860	8,696,834
2025-09-10	30.830	30.980	29.800	30.110	30.110	9,680,729
2025-09-09	33.160	33.160	30.880	30.980	30.980	15,641,513
2025-09-08	27.250	32.480	27.250	32.480	32.480	13,603,328
2025-09-05	26.360	27.140	26.320	27.070	27.070	5,442,973
2025-09-04	26.190	26.610	25.950	26.410	26.410	4,328,487
2025-09-03	26.300	26.630	25.880	26.170	26.170	3,116,361
2025-09-02	26.630	26.630	25.670	26.350	26.350	4,539,529
2025-09-01	26.700	27.070	26.380	26.590	26.590	4,318,929
2025-08-29	26.920	27.200	26.590	26.710	26.710	3,209,162
2025-08-28	27.150	27.290	26.050	26.860	26.860	5,259,257
2025-08-27	27.280	27.950	27.050	27.130	27.130	4,376,252
2025-08-26	27.510	27.530	27.220	27.270	27.270	2,995,732
2025-08-25	27.810	28.050	27.130	27.510	27.510	6,603,858
2025-08-22	27.060	27.750	26.410	27.740	27.740	7,051,065
2025-08-21	28.350	28.580	28.000	28.140	28.140	3,067,675
2025-08-20	28.010	28.480	27.720	28.380	28.380	3,513,439
2025-08-19	28.220	28.380	27.820	27.970	27.970	2,740,156
2025-08-18	28.630	28.670	28.140	28.190	28.190	3,790,941
2025-08-15	27.530	28.500	27.530	28.500	28.500	3,680,455
2025-08-14	28.460	28.540	27.400	27.430	27.430	4,180,391
2025-08-13	27.930	28.880	27.880	28.540	28.540	3,815,440
2025-08-12	28.170	28.450	27.780	27.940	27.940	3,577,203
2025-08-11	28.300	28.360	27.620	28.100	28.100	4,675,950
2025-08-08	27.200	28.620	27.180	28.350	28.350	5,796,111
2025-08-07	27.870	27.980	27.170	27.300	27.300	4,668,412
2025-08-06	26.800	28.160	26.800	27.580	27.580	6,297,150
2025-08-05	26.130	26.500	25.980	26.490	26.490	2,721,074
2025-08-04	25.470	26.110	25.350	26.100	26.100	2,709,542
2025-08-01	25.300	25.530	25.200	25.400	25.400	1,846,520
2025-07-31	25.310	25.650	25.140	25.250	25.250	2,300,097
2025-07-30	25.800	26.040	25.100	25.350	25.350	3,311,477
2025-07-29	25.750	26.240	25.640	25.840	25.840	3,176,312
2025-07-28	25.700	25.910	25.500	25.780	25.780	2,280,692
2025-07-25	25.660	26.020	25.470	25.630	25.630	2,474,797

← NewerPage 5 of 21 · 1,212 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.