China National Electric Apparatus R historical data
| 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 |
Page 1 of 1 · 17 trading days
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.