China Nature Energy Technology Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2024-05-10 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2024-05-09 | 4.600 | 4.620 | 4.600 | 4.620 | 4.620 | 21,000 |
| 2024-05-08 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-05-07 | 4.480 | 4.480 | 4.480 | 4.480 | 4.480 | 0 |
| 2024-05-06 | 4.520 | 4.520 | 4.480 | 4.480 | 4.480 | 10,000 |
| 2024-05-03 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 12,000 |
| 2024-05-02 | 4.800 | 4.800 | 4.620 | 4.620 | 4.620 | 44,000 |
| 2024-04-30 | 3.590 | 5.040 | 3.590 | 4.900 | 4.900 | 9,000 |
| 2024-04-29 | 5.050 | 5.050 | 2.500 | 4.010 | 4.010 | 9,000 |
| 2024-04-26 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 0 |
| 2024-04-25 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 0 |
| 2024-04-24 | 5.290 | 5.290 | 5.290 | 5.290 | 5.290 | 1,000 |
| 2024-04-23 | 5.310 | 5.310 | 5.310 | 5.310 | 5.310 | 0 |
| 2024-04-22 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2024-04-19 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2024-04-18 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 2,000 |
| 2024-04-17 | 5.410 | 5.410 | 5.410 | 5.410 | 5.410 | 0 |
| 2024-04-16 | 5.890 | 5.890 | 5.410 | 5.410 | 5.410 | 6,000 |
| 2024-04-15 | 6.290 | 6.300 | 5.900 | 5.900 | 5.900 | 15,000 |
| 2024-04-12 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-04-11 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-04-10 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2024-04-09 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 1,000 |
| 2024-04-08 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 0 |
| 2024-04-05 | 6.460 | 6.460 | 6.460 | 6.460 | 6.460 | 1,000 |
| 2024-04-03 | 6.870 | 6.870 | 6.460 | 6.460 | 6.460 | 19,000 |
| 2024-04-02 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2024-03-28 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 6,000 |
| 2024-03-27 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-03-26 | 7.150 | 7.150 | 7.150 | 7.150 | 7.150 | 0 |
| 2024-03-25 | 7.160 | 7.160 | 7.160 | 7.160 | 7.160 | 0 |
| 2024-03-22 | 7.200 | 7.200 | 7.200 | 7.200 | 7.200 | 0 |
| 2024-03-21 | 7.280 | 7.280 | 7.280 | 7.280 | 7.280 | 1,000 |
| 2024-03-20 | 7.290 | 7.290 | 7.290 | 7.290 | 7.290 | 0 |
| 2024-03-19 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 0 |
| 2024-03-18 | 7.530 | 7.530 | 7.530 | 7.530 | 7.530 | 0 |
| 2024-03-15 | 7.670 | 7.670 | 7.670 | 7.670 | 7.670 | 13,000 |
| 2024-03-14 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 0 |
| 2024-03-13 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 0 |
| 2024-03-12 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 0 |
| 2024-03-11 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 0 |
| 2024-03-08 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 0 |
| 2024-03-07 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 0 |
| 2024-03-06 | 7.470 | 7.470 | 7.470 | 7.470 | 7.470 | 0 |
| 2024-03-05 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2024-03-04 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2024-03-01 | 7.480 | 7.480 | 7.480 | 7.480 | 7.480 | 0 |
| 2024-02-29 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-02-28 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-02-27 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-02-26 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-02-23 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-02-22 | 7.490 | 7.490 | 7.490 | 7.490 | 7.490 | 0 |
| 2024-02-21 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2024-02-20 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2024-02-19 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2024-02-16 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2024-02-15 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2024-02-14 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
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.