China Nature Energy Technology Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-11-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 3,000 |
| 2022-11-17 | 3.300 | 3.650 | 3.050 | 3.650 | 3.650 | 742,000 |
| 2022-11-16 | 3.200 | 3.500 | 3.200 | 3.500 | 3.500 | 19,000 |
| 2022-11-15 | 3.040 | 3.080 | 3.040 | 3.080 | 3.080 | 13,000 |
| 2022-11-14 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 1,000 |
| 2022-11-11 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 2,000 |
| 2022-11-10 | 3.210 | 3.240 | 3.210 | 3.240 | 3.240 | 2,000 |
| 2022-11-09 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 4,000 |
| 2022-11-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-11-07 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-11-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 14,000 |
| 2022-11-03 | 3.110 | 3.110 | 3.110 | 3.110 | 3.110 | 3,000 |
| 2022-11-02 | 3.100 | 3.110 | 3.100 | 3.110 | 3.110 | 29,000 |
| 2022-11-01 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 0 |
| 2022-10-31 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 1,000 |
| 2022-10-28 | 3.010 | 3.010 | 3.010 | 3.010 | 3.010 | 20,000 |
| 2022-10-27 | 3.000 | 3.010 | 3.000 | 3.010 | 3.010 | 7,000 |
| 2022-10-26 | 3.000 | 3.010 | 3.000 | 3.010 | 3.010 | 11,000 |
| 2022-10-25 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 2,000 |
| 2022-10-24 | 3.310 | 3.330 | 3.210 | 3.210 | 3.210 | 76,000 |
| 2022-10-21 | 3.290 | 3.290 | 3.290 | 3.290 | 3.290 | 0 |
| 2022-10-20 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | 0 |
| 2022-10-19 | 3.230 | 3.250 | 3.230 | 3.250 | 3.250 | 5,000 |
| 2022-10-18 | 3.210 | 3.210 | 3.210 | 3.210 | 3.210 | 2,000 |
| 2022-10-17 | 3.670 | 3.670 | 3.230 | 3.410 | 3.410 | 41,000 |
| 2022-10-14 | 3.540 | 3.800 | 3.540 | 3.680 | 3.680 | 50,850 |
| 2022-10-13 | 3.250 | 3.490 | 3.250 | 3.490 | 3.490 | 195,000 |
| 2022-10-12 | 3.000 | 3.240 | 3.000 | 3.150 | 3.150 | 48,000 |
| 2022-10-11 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 3,000 |
| 2022-10-10 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2022-10-07 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 22,000 |
| 2022-10-06 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 1,000 |
| 2022-10-05 | 3.000 | 3.000 | 2.960 | 2.960 | 2.960 | 14,000 |
| 2022-10-03 | 3.060 | 3.060 | 2.930 | 2.930 | 2.930 | 73,000 |
| 2022-09-30 | 2.810 | 3.150 | 2.780 | 3.150 | 3.150 | 157,000 |
| 2022-09-29 | 2.940 | 3.100 | 2.940 | 2.940 | 2.940 | 25,000 |
| 2022-09-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 69,000 |
| 2022-09-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 31,000 |
| 2022-09-26 | 3.020 | 3.020 | 3.000 | 3.020 | 3.020 | 103,000 |
| 2022-09-23 | 3.040 | 3.220 | 3.040 | 3.170 | 3.170 | 6,000 |
| 2022-09-22 | 3.020 | 3.040 | 3.000 | 3.040 | 3.040 | 45,000 |
| 2022-09-21 | 3.050 | 3.180 | 3.020 | 3.020 | 3.020 | 32,000 |
| 2022-09-20 | 3.180 | 3.180 | 3.180 | 3.180 | 3.180 | 2,000 |
| 2022-09-19 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 0 |
| 2022-09-16 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | 2,000 |
| 2022-09-15 | 3.330 | 3.340 | 3.330 | 3.330 | 3.330 | 34,000 |
| 2022-09-14 | 3.300 | 3.350 | 3.220 | 3.350 | 3.350 | 20,000 |
| 2022-09-13 | 3.080 | 3.300 | 3.080 | 3.300 | 3.300 | 59,000 |
| 2022-09-09 | 3.090 | 3.090 | 3.090 | 3.090 | 3.090 | 0 |
| 2022-09-08 | 3.090 | 3.090 | 3.050 | 3.090 | 3.090 | 13,000 |
| 2022-09-07 | 3.080 | 3.090 | 3.050 | 3.090 | 3.090 | 39,000 |
| 2022-09-06 | 3.120 | 3.120 | 3.030 | 3.120 | 3.120 | 23,000 |
| 2022-09-05 | 3.020 | 3.120 | 3.020 | 3.120 | 3.120 | 11,000 |
| 2022-09-02 | 3.200 | 3.200 | 3.100 | 3.130 | 3.130 | 36,000 |
| 2022-09-01 | 3.060 | 3.200 | 3.060 | 3.200 | 3.200 | 17,000 |
| 2022-08-31 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 53,000 |
| 2022-08-30 | 3.060 | 3.200 | 3.060 | 3.200 | 3.200 | 32,000 |
| 2022-08-29 | 3.200 | 3.200 | 3.050 | 3.180 | 3.180 | 46,000 |
| 2022-08-26 | 3.180 | 3.270 | 3.010 | 3.250 | 3.250 | 101,000 |
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.