China Nuclear Energy Technology Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	0.335	0.340	0.330	0.340	0.340	280,000
2025-05-08	0.340	0.340	0.335	0.340	0.340	74,000
2025-05-07	0.330	0.340	0.330	0.340	0.340	244,000
2025-05-06	0.340	0.340	0.340	0.340	0.340	2,000
2025-05-02	0.340	0.340	0.330	0.340	0.340	214,000
2025-04-30	0.335	0.340	0.335	0.340	0.340	154,000
2025-04-29	0.340	0.340	0.325	0.335	0.335	556,000
2025-04-28	0.335	0.340	0.330	0.340	0.340	482,000
2025-04-25	0.335	0.335	0.335	0.335	0.335	2,000
2025-04-24	0.330	0.335	0.330	0.335	0.335	464,000
2025-04-23	0.325	0.340	0.325	0.335	0.335	806,000
2025-04-22	0.325	0.325	0.325	0.325	0.325	118,000
2025-04-17	0.325	0.325	0.325	0.325	0.325	694,000
2025-04-16	0.325	0.325	0.325	0.325	0.325	232,000
2025-04-15	0.330	0.330	0.325	0.330	0.330	212,000
2025-04-14	0.325	0.330	0.325	0.330	0.330	1,032,000
2025-04-11	0.325	0.330	0.325	0.330	0.330	544,000
2025-04-10	0.335	0.335	0.325	0.330	0.330	746,000
2025-04-09	0.325	0.330	0.315	0.330	0.330	5,022,000
2025-04-08	0.325	0.330	0.320	0.330	0.330	1,024,000
2025-04-07	0.335	0.335	0.320	0.330	0.330	4,810,000
2025-04-03	0.350	0.350	0.335	0.345	0.345	164,000
2025-04-02	0.350	0.350	0.335	0.345	0.345	18,000
2025-04-01	0.350	0.350	0.340	0.340	0.340	16,000
2025-03-31	0.340	0.350	0.335	0.345	0.345	228,000
2025-03-28	0.340	0.350	0.340	0.350	0.350	34,000
2025-03-27	0.335	0.350	0.335	0.350	0.350	853,780
2025-03-26	0.345	0.350	0.335	0.345	0.345	716,000
2025-03-25	0.345	0.345	0.345	0.345	0.345	92,000
2025-03-24	0.340	0.345	0.335	0.345	0.345	734,000
2025-03-21	0.330	0.340	0.330	0.335	0.335	352,000
2025-03-20	0.335	0.340	0.335	0.335	0.335	310,000
2025-03-19	0.345	0.345	0.330	0.335	0.335	342,000
2025-03-18	0.345	0.345	0.335	0.345	0.345	222,000
2025-03-17	0.340	0.345	0.330	0.345	0.345	2,602,000
2025-03-14	0.340	0.340	0.330	0.340	0.340	284,000
2025-03-13	0.345	0.345	0.330	0.340	0.340	1,370,000
2025-03-12	0.345	0.345	0.345	0.345	0.345	82,000
2025-03-11	0.345	0.345	0.340	0.340	0.340	4,000
2025-03-10	0.340	0.340	0.340	0.340	0.340	238,000
2025-03-07	0.330	0.340	0.325	0.340	0.340	414,000
2025-03-06	0.330	0.335	0.325	0.330	0.330	1,140,000
2025-03-05	0.325	0.330	0.320	0.330	0.330	1,068,000
2025-03-04	0.340	0.340	0.320	0.335	0.335	2,560,000
2025-03-03	0.345	0.355	0.340	0.350	0.350	518,000
2025-02-28	0.340	0.355	0.340	0.350	0.350	236,000
2025-02-27	0.360	0.360	0.340	0.350	0.350	700,000
2025-02-26	0.365	0.365	0.350	0.355	0.355	710,000
2025-02-25	0.360	0.365	0.355	0.355	0.355	784,000
2025-02-24	0.375	0.375	0.350	0.355	0.355	2,062,000
2025-02-21	0.370	0.370	0.365	0.370	0.370	586,000
2025-02-20	0.375	0.380	0.370	0.375	0.375	266,000
2025-02-19	0.375	0.380	0.365	0.370	0.370	16,000
2025-02-18	0.370	0.370	0.365	0.370	0.370	320,000
2025-02-17	0.375	0.380	0.370	0.380	0.380	1,166,000
2025-02-14	0.375	0.375	0.365	0.375	0.375	34,000
2025-02-13	0.400	0.400	0.365	0.375	0.375	2,462,000
2025-02-12	0.355	0.355	0.345	0.355	0.355	480,000
2025-02-11	0.350	0.355	0.345	0.355	0.355	76,000
2025-02-10	0.350	0.355	0.340	0.350	0.350	1,110,000

← NewerPage 7 of 21 · 1,212 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.