China Nature Energy Technology Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-21 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 11,000 |
| 2023-02-20 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 0 |
| 2023-02-17 | 3.320 | 3.320 | 3.300 | 3.320 | 3.320 | 20,000 |
| 2023-02-16 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2023-02-15 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2023-02-14 | 3.310 | 3.350 | 3.300 | 3.350 | 3.350 | 47,000 |
| 2023-02-13 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 5,000 |
| 2023-02-10 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 37,000 |
| 2023-02-09 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-02-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-02-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-02-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-02-03 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 0 |
| 2023-02-02 | 3.370 | 3.580 | 3.370 | 3.570 | 3.570 | 3,000 |
| 2023-02-01 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 3,000 |
| 2023-01-31 | 3.350 | 3.370 | 3.350 | 3.370 | 3.370 | 1,000 |
| 2023-01-30 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2023-01-27 | 3.350 | 3.490 | 3.280 | 3.350 | 3.350 | 68,000 |
| 2023-01-26 | 3.370 | 3.370 | 3.370 | 3.370 | 3.370 | 0 |
| 2023-01-20 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 0 |
| 2023-01-19 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 3,000 |
| 2023-01-18 | 3.540 | 3.540 | 3.360 | 3.360 | 3.360 | 3,000 |
| 2023-01-17 | 3.560 | 3.600 | 3.380 | 3.550 | 3.550 | 8,000 |
| 2023-01-16 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 5,000 |
| 2023-01-13 | 3.380 | 3.600 | 3.380 | 3.600 | 3.600 | 29,000 |
| 2023-01-12 | 3.640 | 3.640 | 3.600 | 3.640 | 3.640 | 10,000 |
| 2023-01-11 | 3.590 | 3.640 | 3.590 | 3.590 | 3.590 | 35,000 |
| 2023-01-10 | 3.600 | 3.650 | 3.600 | 3.600 | 3.600 | 24,000 |
| 2023-01-09 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 15,000 |
| 2023-01-06 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | 4,000 |
| 2023-01-05 | 3.330 | 3.360 | 3.330 | 3.360 | 3.360 | 3,000 |
| 2023-01-04 | 3.300 | 3.320 | 3.300 | 3.320 | 3.320 | 7,000 |
| 2023-01-03 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 2,000 |
| 2022-12-30 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2022-12-29 | 3.450 | 3.680 | 3.450 | 3.450 | 3.450 | 5,000 |
| 2022-12-28 | 3.310 | 3.320 | 3.300 | 3.320 | 3.320 | 33,000 |
| 2022-12-23 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | 8,000 |
| 2022-12-22 | 3.320 | 3.450 | 3.320 | 3.400 | 3.400 | 5,000 |
| 2022-12-21 | 3.290 | 3.330 | 3.290 | 3.310 | 3.310 | 45,000 |
| 2022-12-20 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 11,000 |
| 2022-12-19 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 21,000 |
| 2022-12-16 | 3.610 | 3.610 | 3.320 | 3.450 | 3.450 | 3,000 |
| 2022-12-15 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 0 |
| 2022-12-14 | 3.670 | 3.670 | 3.670 | 3.670 | 3.670 | 1,000 |
| 2022-12-13 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2022-12-12 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2022-12-09 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2022-12-08 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 0 |
| 2022-12-07 | 3.680 | 3.680 | 3.680 | 3.680 | 3.680 | 6,000 |
| 2022-12-06 | 3.420 | 3.500 | 3.210 | 3.500 | 3.500 | 1,503,000 |
| 2022-12-05 | 3.420 | 3.420 | 3.420 | 3.420 | 3.420 | 0 |
| 2022-12-02 | 3.350 | 3.420 | 3.260 | 3.420 | 3.420 | 7,000 |
| 2022-12-01 | 3.400 | 3.600 | 3.250 | 3.600 | 3.600 | 10,000 |
| 2022-11-30 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 0 |
| 2022-11-29 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-11-28 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 4,000 |
| 2022-11-25 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 1,045,000 |
| 2022-11-24 | 3.710 | 3.710 | 3.710 | 3.710 | 3.710 | 2,000 |
| 2022-11-23 | 3.760 | 3.760 | 3.710 | 3.710 | 3.710 | 1,000 |
| 2022-11-22 | 3.680 | 3.680 | 3.090 | 3.160 | 3.160 | 195,000 |
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.