China Nature Energy Technology Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-22 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 2,000 |
| 2023-05-19 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 17,000 |
| 2023-05-18 | 4.000 | 4.000 | 3.860 | 4.000 | 4.000 | 68,000 |
| 2023-05-17 | 3.780 | 4.000 | 3.780 | 4.000 | 4.000 | 9,000 |
| 2023-05-16 | 4.000 | 4.000 | 3.790 | 4.000 | 4.000 | 14,000 |
| 2023-05-15 | 3.500 | 4.000 | 3.500 | 4.000 | 4.000 | 95,000 |
| 2023-05-12 | 3.470 | 3.500 | 3.470 | 3.470 | 3.470 | 15,000 |
| 2023-05-11 | 3.450 | 3.460 | 3.450 | 3.460 | 3.460 | 25,000 |
| 2023-05-10 | 3.340 | 3.370 | 3.340 | 3.370 | 3.370 | 29,000 |
| 2023-05-09 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 0 |
| 2023-05-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2023-05-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 5,000 |
| 2023-05-04 | 3.330 | 3.350 | 3.330 | 3.350 | 3.350 | 11,000 |
| 2023-05-03 | 3.360 | 3.380 | 3.360 | 3.380 | 3.380 | 4,000 |
| 2023-05-02 | 3.390 | 3.390 | 3.350 | 3.350 | 3.350 | 22,000 |
| 2023-04-28 | 3.370 | 3.530 | 3.370 | 3.530 | 3.530 | 22,000 |
| 2023-04-27 | 3.440 | 3.450 | 3.280 | 3.350 | 3.350 | 36,000 |
| 2023-04-26 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | 7,000 |
| 2023-04-25 | 3.370 | 3.380 | 3.370 | 3.380 | 3.380 | 38,000 |
| 2023-04-24 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 14,000 |
| 2023-04-21 | 3.400 | 3.490 | 3.340 | 3.360 | 3.360 | 84,000 |
| 2023-04-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 13,000 |
| 2023-04-19 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 4,000 |
| 2023-04-18 | 3.260 | 3.260 | 3.260 | 3.260 | 3.260 | 2,000 |
| 2023-04-17 | 3.210 | 3.260 | 3.210 | 3.260 | 3.260 | 16,000 |
| 2023-04-14 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2023-04-13 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2023-04-12 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2023-04-11 | 3.270 | 3.370 | 3.270 | 3.300 | 3.300 | 36,000 |
| 2023-04-06 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2023-04-04 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 12,000 |
| 2023-04-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2023-03-31 | 3.290 | 3.500 | 3.270 | 3.270 | 3.270 | 80,000 |
| 2023-03-30 | 3.360 | 3.390 | 3.360 | 3.390 | 3.390 | 8,000 |
| 2023-03-29 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 2,000 |
| 2023-03-28 | 3.310 | 3.450 | 3.310 | 3.330 | 3.330 | 28,000 |
| 2023-03-27 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 3,000 |
| 2023-03-24 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2023-03-23 | 3.280 | 3.540 | 3.280 | 3.540 | 3.540 | 3,000 |
| 2023-03-22 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2023-03-21 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2023-03-20 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2023-03-17 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2023-03-16 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2023-03-15 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2023-03-14 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2023-03-13 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2023-03-10 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2023-03-09 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2023-03-08 | 3.360 | 3.460 | 3.350 | 3.360 | 3.360 | 8,000 |
| 2023-03-07 | 3.210 | 3.330 | 3.210 | 3.330 | 3.330 | 1,512,000 |
| 2023-03-06 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 3,000 |
| 2023-03-03 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 6,000 |
| 2023-03-02 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 2,000 |
| 2023-03-01 | 3.250 | 3.250 | 3.220 | 3.220 | 3.220 | 17,000 |
| 2023-02-28 | 3.270 | 3.270 | 3.260 | 3.260 | 3.260 | 22,000 |
| 2023-02-27 | 3.270 | 3.300 | 3.260 | 3.260 | 3.260 | 45,000 |
| 2023-02-24 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 2,000 |
| 2023-02-23 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 12,000 |
| 2023-02-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 12,000 |
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.