China Nature Energy Technology Hldg historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-25	1.980	2.010	1.950	2.010	2.010	13,000
2022-02-24	1.960	1.970	1.960	1.970	1.970	72,000
2022-02-22	2.020	2.020	2.000	2.020	2.020	50,000
2022-02-21	1.980	1.980	1.980	1.980	1.980	59,000
2022-02-17	2.000	2.020	2.000	2.010	2.010	22,000
2022-02-16	2.000	2.010	1.990	1.990	1.990	105,000
2022-02-14	1.930	1.950	1.930	1.950	1.950	246,000
2022-02-11	1.980	1.990	1.920	1.930	1.930	196,000
2022-02-10	1.960	1.960	1.940	1.940	1.940	133,000
2022-02-08	1.960	1.960	1.960	1.960	1.960	5,000
2022-02-04	1.960	1.960	1.960	1.960	1.960	1,000
2022-01-31	2.000	2.030	2.000	2.030	2.030	67,000
2022-01-27	1.930	1.940	1.930	1.940	1.940	63,000
2022-01-25	1.990	2.000	1.970	1.970	1.970	102,000
2022-01-24	1.980	2.000	1.980	2.000	2.000	62,000
2022-01-21	1.950	1.990	1.950	1.990	1.990	53,000
2022-01-20	1.920	1.950	1.920	1.950	1.950	2,000
2022-01-18	2.030	2.030	2.010	2.010	2.010	2,000
2022-01-17	1.930	2.000	1.930	2.000	2.000	27,000
2022-01-11	1.990	2.000	1.940	1.990	1.990	1,000
2022-01-10	1.990	1.990	1.990	1.990	1.990	10,000
2022-01-07	1.980	2.000	1.980	2.000	2.000	94,000
2022-01-06	1.960	1.990	1.960	1.980	1.980	24,000
2022-01-05	1.910	1.960	1.910	1.960	1.960	32,000
2022-01-04	1.900	1.930	1.880	1.930	1.930	110,000
2022-01-03	1.960	1.960	1.960	1.960	1.960	20,000
2021-12-30	1.950	1.980	1.950	1.980	1.980	142,000
2021-12-29	1.940	1.980	1.930	1.950	1.950	40,000
2021-12-28	2.000	2.000	1.980	1.980	1.980	63,000
2021-12-24	1.940	1.980	1.930	1.980	1.980	41,000
2021-12-23	1.990	2.000	1.990	1.990	1.990	39,000
2021-12-22	1.950	2.000	1.930	1.990	1.990	72,000
2021-12-21	1.930	1.980	1.930	1.970	1.970	18,000
2021-12-20	1.970	1.970	1.950	1.950	1.950	144,000
2021-12-17	1.970	1.970	1.970	1.970	1.970	33,000
2021-12-16	2.010	2.010	1.970	1.980	1.980	45,000
2021-12-15	1.990	2.000	1.980	2.000	2.000	71,000
2021-12-14	1.970	2.000	1.970	1.970	1.970	111,000
2021-12-10	1.970	1.980	1.970	1.980	1.980	24,000
2021-12-09	1.960	1.970	1.960	1.970	1.970	32,000
2021-12-08	1.910	2.000	1.910	2.000	2.000	68,000
2021-12-07	1.960	1.990	1.960	1.990	1.990	12,000
2021-12-06	1.960	1.980	1.960	1.970	1.970	38,000
2021-12-03	1.970	1.970	1.970	1.970	1.970	40,000
2021-12-02	2.020	2.020	1.970	1.980	1.980	82,500
2021-12-01	2.080	2.080	2.050	2.050	2.050	3,000
2021-11-30	2.000	2.000	2.000	2.000	2.000	9,000
2021-11-29	1.990	2.000	1.990	2.000	2.000	191,000
2021-11-26	2.010	2.010	2.010	2.010	2.010	154,000
2021-11-25	1.990	2.050	1.990	2.010	2.010	290,000
2021-11-24	1.990	2.010	1.980	1.990	1.990	192,000
2021-11-23	2.000	2.030	2.000	2.030	2.030	31,000
2021-11-22	2.000	2.010	2.000	2.000	2.000	103,000
2021-11-19	2.010	2.010	1.990	1.990	1.990	170,000
2021-11-18	2.030	2.030	2.010	2.010	2.010	68,000
2021-11-17	2.050	2.050	2.030	2.050	2.050	94,000
2021-11-16	2.040	2.050	2.040	2.050	2.050	16,000
2021-11-15	2.040	2.040	2.040	2.040	2.040	22,000
2021-11-12	2.080	2.080	2.030	2.030	2.030	14,000
2021-11-11	2.030	2.080	2.030	2.070	2.070	60,000

← NewerPage 20 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.