China Nature Energy Technology Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	2.150	2.150	2.150	2.150	2.150	1,000
2022-05-31	2.150	2.150	2.150	2.150	2.150	1,000
2022-05-30	2.130	2.190	2.130	2.150	2.150	70,000
2022-05-27	2.100	2.150	2.100	2.150	2.150	28,000
2022-05-26	2.100	2.100	2.100	2.100	2.100	0
2022-05-25	2.100	2.100	2.100	2.100	2.100	0
2022-05-24	2.100	2.100	2.100	2.100	2.100	0
2022-05-23	2.100	2.100	2.100	2.100	2.100	0
2022-05-20	2.100	2.130	2.100	2.130	2.130	100,000
2022-05-19	2.100	2.100	2.100	2.100	2.100	0
2022-05-18	2.100	2.100	2.100	2.100	2.100	3,000
2022-05-17	2.100	2.100	2.100	2.100	2.100	0
2022-05-16	2.100	2.100	2.100	2.100	2.100	0
2022-05-13	2.100	2.100	2.100	2.100	2.100	0
2022-05-12	2.050	2.100	2.050	2.100	2.100	54,000
2022-05-11	2.060	2.130	2.060	2.100	2.100	6,000
2022-05-10	2.140	2.140	2.140	2.140	2.140	0
2022-05-06	2.140	2.140	2.140	2.140	2.140	0
2022-05-05	2.100	2.140	2.100	2.140	2.140	11,000
2022-05-04	2.150	2.150	2.150	2.150	2.150	0
2022-05-03	2.150	2.150	2.150	2.150	2.150	18,000
2022-04-29	2.150	2.150	2.150	2.150	2.150	31,000
2022-04-28	2.050	2.120	2.030	2.120	2.120	1,108,000
2022-04-27	2.060	2.180	2.050	2.070	2.070	192,000
2022-04-26	2.150	2.170	2.030	2.170	2.170	253,000
2022-04-25	2.140	2.210	2.100	2.110	2.110	1,551,000
2022-04-22	2.200	2.200	2.120	2.200	2.200	115,000
2022-04-21	2.090	2.250	2.090	2.200	2.200	456,000
2022-04-20	2.070	2.290	2.000	2.050	2.050	148,000
2022-04-19	1.990	1.990	1.990	1.990	1.990	1,000
2022-04-14	2.000	2.070	1.990	1.990	1.990	6,000
2022-04-13	1.960	1.960	1.960	1.960	1.960	69,000
2022-04-12	1.980	1.980	1.980	1.980	1.980	0
2022-04-11	2.000	2.000	2.000	2.000	2.000	10,000
2022-04-08	2.000	2.000	2.000	2.000	2.000	48,000
2022-04-07	1.950	1.960	1.950	1.960	1.960	36,000
2022-04-06	1.960	1.960	1.960	1.960	1.960	31,000
2022-04-04	1.960	1.960	1.960	1.960	1.960	1,000
2022-04-01	1.970	2.000	1.970	2.000	2.000	10,000
2022-03-31	1.980	2.000	1.980	2.000	2.000	61,000
2022-03-30	1.980	2.000	1.980	1.980	1.980	60,000
2022-03-29	2.000	2.000	1.910	1.980	1.980	549,000
2022-03-28	2.010	2.010	1.990	1.990	1.990	36,000
2022-03-25	1.970	1.970	1.960	1.960	1.960	5,000
2022-03-23	1.970	2.010	1.970	2.010	2.010	12,000
2022-03-22	1.970	1.970	1.970	1.970	1.970	1,000
2022-03-18	1.980	1.990	1.980	1.990	1.990	2,000
2022-03-17	1.980	2.020	1.980	2.000	2.000	2,000
2022-03-16	1.980	2.020	1.980	1.980	1.980	17,000
2022-03-15	1.960	2.010	1.960	1.980	1.980	68,000
2022-03-14	1.960	2.020	1.960	1.960	1.960	55,000
2022-03-11	2.000	2.010	1.960	1.960	1.960	59,000
2022-03-10	2.020	2.020	1.980	2.000	2.000	16,000
2022-03-09	1.930	1.930	1.920	1.930	1.930	383,000
2022-03-08	1.940	1.940	1.930	1.940	1.940	137,000
2022-03-07	1.950	1.990	1.950	1.990	1.990	28,000
2022-03-04	1.950	1.970	1.940	1.970	1.970	29,000
2022-03-03	1.980	2.010	1.980	2.000	2.000	1,504,000
2022-03-02	1.970	1.980	1.960	1.960	1.960	107,000
2022-03-01	2.000	2.000	2.000	2.000	2.000	723,000

← NewerPage 19 of 21 · 1,214 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.