China Nature Energy Technology Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-17 | 5.520 | 6.600 | 5.520 | 6.600 | 6.600 | 45,000 |
| 2023-08-16 | 6.500 | 6.500 | 5.480 | 5.750 | 5.750 | 162,000 |
| 2023-08-15 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-08-14 | 6.300 | 6.300 | 6.300 | 6.300 | 6.300 | 0 |
| 2023-08-11 | 6.400 | 6.400 | 6.320 | 6.320 | 6.320 | 5,000 |
| 2023-08-10 | 6.320 | 6.320 | 6.320 | 6.320 | 6.320 | 0 |
| 2023-08-09 | 6.250 | 6.350 | 6.250 | 6.350 | 6.350 | 13,000 |
| 2023-08-08 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-08-07 | 6.000 | 6.270 | 4.330 | 6.250 | 6.250 | 8,000 |
| 2023-08-04 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 0 |
| 2023-08-03 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 0 |
| 2023-08-02 | 6.490 | 6.490 | 6.490 | 6.490 | 6.490 | 0 |
| 2023-08-01 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-07-31 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-07-28 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 7,000 |
| 2023-07-27 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 1,000 |
| 2023-07-26 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2023-07-25 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2023-07-24 | 6.200 | 6.200 | 6.200 | 6.200 | 6.200 | 0 |
| 2023-07-21 | 6.250 | 6.450 | 6.200 | 6.200 | 6.200 | 6,000 |
| 2023-07-20 | 6.200 | 6.220 | 6.200 | 6.220 | 6.220 | 14,000 |
| 2023-07-19 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 1,000 |
| 2023-07-18 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2023-07-14 | 5.930 | 5.950 | 5.930 | 5.950 | 5.950 | 11,000 |
| 2023-07-13 | 5.810 | 5.930 | 5.810 | 5.930 | 5.930 | 2,000 |
| 2023-07-12 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 0 |
| 2023-07-11 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 0 |
| 2023-07-10 | 5.810 | 5.810 | 5.810 | 5.810 | 5.810 | 0 |
| 2023-07-07 | 5.800 | 5.810 | 5.800 | 5.810 | 5.810 | 5,000 |
| 2023-07-06 | 6.030 | 6.030 | 5.820 | 5.820 | 5.820 | 15,000 |
| 2023-07-05 | 6.020 | 6.030 | 6.020 | 6.030 | 6.030 | 230,000 |
| 2023-07-04 | 6.020 | 6.020 | 6.020 | 6.020 | 6.020 | 1,000 |
| 2023-07-03 | 5.800 | 6.000 | 5.800 | 6.000 | 6.000 | 8,000 |
| 2023-06-30 | 5.800 | 6.000 | 5.800 | 5.820 | 5.820 | 351,000 |
| 2023-06-29 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 3,000 |
| 2023-06-28 | 5.560 | 5.560 | 5.560 | 5.560 | 5.560 | 392,000 |
| 2023-06-27 | 5.760 | 5.780 | 5.760 | 5.780 | 5.780 | 4,000 |
| 2023-06-26 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 2,000 |
| 2023-06-23 | 6.000 | 6.010 | 6.000 | 6.010 | 6.010 | 9,000 |
| 2023-06-21 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 7,000 |
| 2023-06-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2023-06-19 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 8,000 |
| 2023-06-16 | 5.600 | 5.900 | 5.600 | 5.800 | 5.800 | 25,000 |
| 2023-06-15 | 5.100 | 5.110 | 5.100 | 5.110 | 5.110 | 6,000 |
| 2023-06-14 | 4.890 | 4.890 | 4.890 | 4.890 | 4.890 | 0 |
| 2023-06-13 | 4.800 | 4.890 | 4.800 | 4.890 | 4.890 | 2,000 |
| 2023-06-12 | 5.150 | 5.150 | 4.530 | 5.000 | 5.000 | 1,432,000 |
| 2023-06-09 | 5.320 | 5.390 | 5.320 | 5.390 | 5.390 | 733,000 |
| 2023-06-08 | 5.700 | 5.710 | 5.700 | 5.710 | 5.710 | 2,000 |
| 2023-06-07 | 6.000 | 6.000 | 5.550 | 6.000 | 6.000 | 48,000 |
| 2023-06-06 | 5.860 | 6.000 | 5.680 | 6.000 | 6.000 | 31,000 |
| 2023-06-05 | 7.000 | 7.470 | 6.100 | 6.100 | 6.100 | 21,000 |
| 2023-06-02 | 4.990 | 5.800 | 4.810 | 5.800 | 5.800 | 75,000 |
| 2023-06-01 | 4.690 | 5.060 | 4.520 | 5.060 | 5.060 | 413,000 |
| 2023-05-31 | 4.900 | 5.080 | 4.690 | 4.690 | 4.690 | 27,000 |
| 2023-05-30 | 4.800 | 4.900 | 4.800 | 4.900 | 4.900 | 14,000 |
| 2023-05-29 | 3.950 | 4.240 | 3.760 | 4.240 | 4.240 | 35,000 |
| 2023-05-25 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 7,000 |
| 2023-05-24 | 3.770 | 4.000 | 3.620 | 4.000 | 4.000 | 7,000 |
| 2023-05-23 | 4.000 | 4.000 | 3.600 | 4.000 | 4.000 | 26,000 |
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.