China Nuclear Energy Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.500	0.510	0.500	0.510	0.510	284,000
2026-07-24	0.500	0.500	0.500	0.500	0.500	212,000
2026-07-23	0.490	0.510	0.490	0.500	0.500	883,302
2026-07-22	0.480	0.490	0.480	0.490	0.490	1,076,000
2026-07-21	0.480	0.480	0.480	0.480	0.480	1,892,000
2026-07-20	0.480	0.480	0.475	0.475	0.475	542,000
2026-07-17	0.480	0.480	0.475	0.480	0.480	1,206,000
2026-07-16	0.480	0.485	0.475	0.480	0.480	1,444,000
2026-07-15	0.480	0.480	0.470	0.480	0.480	70,000
2026-07-14	0.485	0.485	0.475	0.480	0.480	26,000
2026-07-13	0.470	0.485	0.470	0.485	0.485	1,142,000
2026-07-10	0.470	0.475	0.470	0.470	0.470	896,000
2026-07-09	0.465	0.470	0.465	0.465	0.465	348,000
2026-07-08	0.470	0.470	0.465	0.470	0.470	178,000
2026-07-07	0.465	0.470	0.465	0.470	0.470	240,100
2026-07-06	0.465	0.475	0.465	0.475	0.475	942,000
2026-07-03	0.465	0.465	0.465	0.465	0.465	1,814,000
2026-07-02	0.460	0.465	0.460	0.465	0.465	504,000
2026-06-30	0.460	0.465	0.455	0.465	0.465	5,100,000
2026-06-29	0.470	0.470	0.460	0.470	0.470	3,690,000
2026-06-26	0.480	0.480	0.465	0.470	0.470	4,366,000
2026-06-25	0.480	0.480	0.475	0.480	0.480	2,016,000
2026-06-24	0.480	0.480	0.480	0.480	0.480	1,130,000
2026-06-23	0.480	0.485	0.480	0.485	0.485	284,000
2026-06-22	0.480	0.485	0.480	0.485	0.485	1,096,000
2026-06-18	0.490	0.490	0.480	0.490	0.490	1,626,000
2026-06-17	0.490	0.490	0.485	0.490	0.490	918,000
2026-06-16	0.490	0.495	0.480	0.490	0.490	2,166,000
2026-06-15	0.490	0.490	0.485	0.490	0.490	146,000
2026-06-12	0.490	0.490	0.480	0.490	0.490	948,000
2026-06-11	0.485	0.490	0.480	0.490	0.490	820,000
2026-06-10	0.490	0.490	0.480	0.490	0.490	3,558,000
2026-06-09	0.495	0.495	0.485	0.485	0.485	2,024,000
2026-06-08	0.495	0.500	0.485	0.495	0.495	4,974,000
2026-06-05	0.510	0.510	0.490	0.510	0.510	7,324,000
2026-06-04	0.520	0.520	0.500	0.510	0.510	2,164,000
2026-06-03	0.520	0.520	0.510	0.520	0.520	1,518,000
2026-06-02	0.540	0.540	0.520	0.530	0.530	1,856,000
2026-06-01	0.530	0.540	0.530	0.540	0.540	1,618,000
2026-05-29	0.520	0.530	0.510	0.530	0.530	3,654,000
2026-05-28	0.530	0.530	0.520	0.530	0.530	3,490,000
2026-05-27	0.510	0.530	0.495	0.530	0.530	5,206,000
2026-05-26	0.510	0.510	0.495	0.500	0.500	4,196,000
2026-05-22	0.500	0.500	0.495	0.500	0.500	2,190,000
2026-05-21	0.520	0.520	0.500	0.510	0.510	2,050,000
2026-05-20	0.500	0.520	0.500	0.520	0.520	2,892,000
2026-05-19	0.520	0.520	0.500	0.520	0.520	296,000
2026-05-18	0.530	0.530	0.510	0.520	0.520	4,350,000
2026-05-15	0.550	0.550	0.530	0.540	0.540	1,494,000
2026-05-14	0.550	0.550	0.540	0.550	0.550	3,856,000
2026-05-13	0.530	0.550	0.530	0.550	0.550	6,232,000
2026-05-12	0.500	0.540	0.500	0.540	0.540	9,186,000
2026-05-11	0.500	0.510	0.495	0.510	0.510	980,000
2026-05-08	0.500	0.510	0.500	0.500	0.500	434,000
2026-05-07	0.510	0.510	0.500	0.500	0.500	244,000
2026-05-06	0.500	0.500	0.495	0.500	0.500	350,000
2026-05-05	0.500	0.510	0.495	0.510	0.510	628,000
2026-05-04	0.500	0.510	0.495	0.510	0.510	582,000
2026-04-30	0.510	0.510	0.490	0.510	0.510	2,962,000
2026-04-29	0.510	0.510	0.500	0.510	0.510	1,056,000

← NewerPage 2 of 3 · 125 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.