China National Electric Apparatus R historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-24	25.660	26.070	25.380	25.640	25.640	3,422,103
2025-07-23	26.050	26.250	25.500	25.610	25.610	3,749,562
2025-07-22	25.850	26.260	25.400	25.990	25.990	4,235,551
2025-07-21	25.280	26.260	24.800	25.750	25.750	5,658,738
2025-07-18	24.940	25.370	24.810	25.300	25.300	2,666,844
2025-07-17	24.900	25.060	24.710	24.910	24.910	1,955,773
2025-07-16	24.750	25.070	24.580	24.820	24.820	2,123,642
2025-07-15	24.640	24.950	24.430	24.610	24.610	1,969,990
2025-07-14	24.320	25.070	24.090	24.690	24.690	2,918,492
2025-07-11	24.160	24.350	23.780	24.200	24.200	2,432,150
2025-07-10	24.210	24.320	23.980	24.130	24.130	1,234,666
2025-07-09	24.620	24.620	24.190	24.240	24.240	1,357,689
2025-07-08	24.340	24.590	24.220	24.500	24.500	1,680,696
2025-07-07	24.150	24.410	23.970	24.340	24.340	1,397,398
2025-07-04	24.280	24.370	24.060	24.100	24.100	1,477,087
2025-07-03	24.320	24.530	24.110	24.340	24.340	1,585,924
2025-07-02	24.630	24.690	24.300	24.370	24.370	1,447,888
2025-07-01	24.490	24.730	24.360	24.690	24.690	1,922,527
2025-06-30	24.400	24.750	24.020	24.500	24.500	1,724,299
2025-06-27	24.270	24.540	24.210	24.400	24.400	1,472,234
2025-06-26	24.360	24.850	24.220	24.340	24.340	2,274,854
2025-06-25	23.920	24.590	23.900	24.350	24.350	2,844,623
2025-06-24	23.300	23.920	23.180	23.910	23.910	1,833,498
2025-06-23	23.050	23.560	23.050	23.260	23.260	1,483,363
2025-06-20	23.160	23.670	23.120	23.160	23.160	1,312,740
2025-06-19	23.450	23.630	23.160	23.300	23.300	1,303,676
2025-06-18	23.370	23.570	23.200	23.400	23.400	1,437,398
2025-06-17	23.910	24.150	23.730	23.820	23.820	1,211,828
2025-06-16	23.930	24.250	23.860	23.920	23.920	1,536,904
2025-06-13	24.260	24.260	23.840	24.000	24.000	2,064,969
2025-06-12	24.080	24.310	24.020	24.200	24.200	1,645,802
2025-06-11	24.350	24.410	24.030	24.130	24.130	1,617,932
2025-06-10	24.680	24.710	23.990	24.250	24.250	2,341,107
2025-06-09	24.700	24.880	24.570	24.640	24.640	1,641,120
2025-06-06	24.550	24.790	24.460	24.590	24.590	1,517,933
2025-06-05	24.480	24.610	24.300	24.550	24.550	1,454,020
2025-06-04	24.540	24.690	24.420	24.490	24.490	1,424,410
2025-06-03	24.650	24.860	24.380	24.460	24.460	2,539,751
2025-05-30	24.760	24.910	24.650	24.720	24.720	1,527,940
2025-05-29	25.100	25.240	24.750	24.820	24.820	2,520,138
2025-05-28	24.950	25.180	24.730	25.060	25.060	2,034,961
2025-05-27	24.650	25.140	24.520	24.960	24.960	2,495,789
2025-05-26	24.590	24.980	24.450	24.670	24.670	1,637,748
2025-05-23	24.760	25.190	24.560	24.580	24.580	2,329,409
2025-05-22	24.910	25.380	24.660	24.760	24.760	2,423,687
2025-05-21	24.740	25.070	24.600	24.900	24.900	1,970,818
2025-05-20	24.790	25.050	24.680	24.840	24.840	2,263,916
2025-05-19	25.250	25.380	24.440	24.810	24.810	4,356,219
2025-05-16	25.090	25.670	25.090	25.280	25.280	2,723,958
2025-05-15	25.590	25.730	25.000	25.200	25.200	3,119,664
2025-05-14	25.510	25.860	25.330	25.600	25.600	3,068,778
2025-05-13	25.910	25.910	24.980	25.580	25.580	5,141,587
2025-05-12	24.880	26.100	24.680	25.910	25.910	6,541,278
2025-05-09	24.300	24.880	24.000	24.730	24.730	4,067,311
2025-05-08	24.400	24.690	24.210	24.370	24.370	3,166,491
2025-05-07	24.770	24.900	24.100	24.340	24.340	4,406,672
2025-05-06	23.980	24.750	23.860	24.750	24.750	5,907,073
2025-04-30	23.850	24.550	23.820	23.980	23.980	7,230,722
2025-04-29	22.600	24.500	22.600	24.200	24.200	11,315,283
2025-04-28	21.710	21.910	21.200	21.750	21.750	3,743,960

← NewerPage 6 of 21 · 1,218 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.