China Nature Energy Technology Hldg historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	3.180	3.270	3.010	3.250	3.250	101,000
2022-08-25	3.100	3.220	3.100	3.160	3.160	82,000
2022-08-24	3.000	3.300	3.000	3.060	3.060	195,000
2022-08-23	2.650	3.050	2.650	3.050	3.050	218,000
2022-08-22	2.650	2.650	2.650	2.650	2.650	14,000
2022-08-19	2.630	2.720	2.630	2.650	2.650	192,000
2022-08-18	2.650	2.650	2.560	2.580	2.580	18,000
2022-08-17	2.500	2.650	2.500	2.650	2.650	32,000
2022-08-16	2.500	2.500	2.500	2.500	2.500	0
2022-08-15	2.500	2.500	2.500	2.500	2.500	44,000
2022-08-12	2.490	2.490	2.490	2.490	2.490	1,000
2022-08-11	2.480	2.490	2.480	2.490	2.490	72,000
2022-08-10	2.460	2.460	2.460	2.460	2.460	0
2022-08-09	2.450	2.460	2.450	2.460	2.460	33,000
2022-08-08	2.350	2.480	2.350	2.450	2.450	2,000
2022-08-05	2.330	2.330	2.330	2.330	2.330	0
2022-08-04	2.320	2.320	2.320	2.320	2.320	31,000
2022-08-03	2.360	2.360	2.360	2.360	2.360	0
2022-08-02	2.360	2.360	2.360	2.360	2.360	6,000
2022-08-01	2.370	2.370	2.360	2.360	2.360	14,000
2022-07-29	2.360	2.370	2.360	2.370	2.370	19,000
2022-07-28	2.370	2.370	2.370	2.370	2.370	0
2022-07-27	2.300	2.370	2.300	2.370	2.370	7,000
2022-07-26	2.340	2.340	2.340	2.340	2.340	6,000
2022-07-25	2.340	2.340	2.340	2.340	2.340	0
2022-07-22	2.340	2.340	2.340	2.340	2.340	0
2022-07-21	2.340	2.340	2.340	2.340	2.340	10,000
2022-07-20	2.340	2.340	2.340	2.340	2.340	0
2022-07-19	2.340	2.340	2.340	2.340	2.340	0
2022-07-18	2.340	2.340	2.340	2.340	2.340	0
2022-07-15	2.370	2.370	2.320	2.340	2.340	107,000
2022-07-14	2.290	2.290	2.230	2.230	2.230	5,000
2022-07-13	2.300	2.300	2.300	2.300	2.300	0
2022-07-12	2.310	2.310	2.310	2.310	2.310	0
2022-07-11	2.320	2.320	2.310	2.310	2.310	3,000
2022-07-08	2.370	2.370	2.370	2.370	2.370	0
2022-07-07	2.300	2.380	2.300	2.380	2.380	125,000
2022-07-06	2.290	2.300	2.290	2.300	2.300	24,000
2022-07-05	2.250	2.300	2.250	2.300	2.300	40,000
2022-07-04	2.230	2.230	2.230	2.230	2.230	0
2022-06-30	2.240	2.240	2.230	2.230	2.230	21,000
2022-06-29	2.280	2.280	2.240	2.240	2.240	54,000
2022-06-28	2.290	2.320	2.250	2.300	2.300	36,000
2022-06-27	2.300	2.330	2.230	2.290	2.290	35,000
2022-06-24	2.300	2.300	2.300	2.300	2.300	144,000
2022-06-23	2.240	2.290	2.240	2.280	2.280	57,000
2022-06-22	2.190	2.240	2.180	2.240	2.240	46,000
2022-06-21	2.210	2.210	2.210	2.210	2.210	0
2022-06-20	2.200	2.230	2.200	2.210	2.210	7,000
2022-06-17	2.180	2.200	2.180	2.200	2.200	6,000
2022-06-16	2.230	2.230	2.180	2.180	2.180	13,000
2022-06-15	2.170	2.170	2.170	2.170	2.170	0
2022-06-14	2.200	2.200	2.160	2.170	2.170	14,000
2022-06-13	2.160	2.200	2.160	2.200	2.200	14,000
2022-06-10	2.230	2.230	2.230	2.230	2.230	0
2022-06-09	2.230	2.230	2.230	2.230	2.230	0
2022-06-08	2.200	2.290	2.200	2.230	2.230	141,000
2022-06-07	2.180	2.200	2.180	2.190	2.190	5,000
2022-06-06	2.150	2.180	2.150	2.180	2.180	66,000
2022-06-02	2.150	2.150	2.150	2.150	2.150	101,000

← NewerPage 18 of 21 · 1,215 trading daysOlder →

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.