China Nature Energy Technology Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-09 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2024-02-08 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2024-02-07 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2024-02-06 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2024-02-05 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2024-02-02 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2024-02-01 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2024-01-31 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2024-01-30 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2024-01-29 | 7.760 | 7.760 | 7.760 | 7.760 | 7.760 | 0 |
| 2024-01-26 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 0 |
| 2024-01-25 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 0 |
| 2024-01-24 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 0 |
| 2024-01-23 | 7.770 | 7.770 | 7.770 | 7.770 | 7.770 | 0 |
| 2024-01-22 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2024-01-19 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2024-01-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 1,000 |
| 2024-01-17 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2024-01-16 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2024-01-15 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 0 |
| 2024-01-12 | 7.590 | 7.590 | 7.590 | 7.590 | 7.590 | 2,000 |
| 2024-01-11 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 1,000 |
| 2024-01-10 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 1,000 |
| 2024-01-09 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 12,000 |
| 2024-01-08 | 7.740 | 7.740 | 7.580 | 7.580 | 7.580 | 54,000 |
| 2024-01-05 | 7.900 | 7.900 | 7.750 | 7.750 | 7.750 | 15,000 |
| 2024-01-04 | 7.760 | 7.850 | 7.760 | 7.850 | 7.850 | 36,000 |
| 2024-01-03 | 7.750 | 7.850 | 7.750 | 7.850 | 7.850 | 6,000 |
| 2024-01-02 | 7.700 | 7.900 | 7.700 | 7.700 | 7.700 | 149,000 |
| 2023-12-29 | 7.600 | 7.600 | 7.500 | 7.600 | 7.600 | 144,000 |
| 2023-12-28 | 7.640 | 7.640 | 7.640 | 7.640 | 7.640 | 1,000 |
| 2023-12-27 | 7.180 | 7.400 | 7.180 | 7.400 | 7.400 | 90,000 |
| 2023-12-22 | 7.220 | 7.220 | 7.200 | 7.200 | 7.200 | 20,000 |
| 2023-12-21 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 2,000 |
| 2023-12-20 | 7.700 | 7.700 | 7.000 | 7.000 | 7.000 | 204,000 |
| 2023-12-19 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 0 |
| 2023-12-18 | 7.800 | 7.800 | 7.800 | 7.800 | 7.800 | 24,000 |
| 2023-12-15 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 0 |
| 2023-12-14 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 0 |
| 2023-12-13 | 7.900 | 7.900 | 7.820 | 7.820 | 7.820 | 58,000 |
| 2023-12-12 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-12-11 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 20,000 |
| 2023-12-08 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2023-12-07 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 1,000 |
| 2023-12-06 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 25,000 |
| 2023-12-05 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 1,000 |
| 2023-12-04 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 0 |
| 2023-12-01 | 7.900 | 8.010 | 7.900 | 8.010 | 8.010 | 23,000 |
| 2023-11-30 | 8.010 | 8.010 | 8.010 | 8.010 | 8.010 | 0 |
| 2023-11-29 | 8.000 | 8.200 | 7.990 | 8.010 | 8.010 | 27,000 |
| 2023-11-28 | 8.180 | 8.180 | 8.180 | 8.180 | 8.180 | 2,000 |
| 2023-11-27 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 0 |
| 2023-11-24 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 0 |
| 2023-11-23 | 7.960 | 7.960 | 7.960 | 7.960 | 7.960 | 2,000 |
| 2023-11-22 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 52,000 |
| 2023-11-21 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2023-11-20 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 0 |
| 2023-11-17 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 1,000 |
| 2023-11-16 | 9.290 | 9.290 | 8.900 | 8.900 | 8.900 | 60,000 |
| 2023-11-15 | 9.090 | 9.090 | 9.090 | 9.090 | 9.090 | 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.