China Nature Energy Technology Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2025-07-31 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2025-07-30 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2025-07-29 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 1,000 |
| 2025-07-28 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2025-07-25 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 0 |
| 2025-07-24 | 2.400 | 2.400 | 2.400 | 2.400 | 2.400 | 1,000 |
| 2025-07-23 | 2.500 | 2.710 | 2.310 | 2.360 | 2.360 | 22,000 |
| 2025-07-22 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2025-07-21 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 1,000 |
| 2025-07-18 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-07-17 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-07-16 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2025-07-15 | 3.300 | 3.300 | 3.120 | 3.120 | 3.120 | 28,000 |
| 2025-07-14 | 3.380 | 3.380 | 3.200 | 3.300 | 3.300 | 21,000 |
| 2025-07-11 | 3.220 | 3.500 | 3.200 | 3.500 | 3.500 | 171,000 |
| 2025-07-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-07-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-07-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-07-07 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-07-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-07-03 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2025-07-02 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2025-06-30 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2025-06-27 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2025-06-26 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2025-06-25 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2025-06-24 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2025-06-23 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2025-06-20 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2025-06-19 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2025-06-18 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2025-06-17 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2025-06-16 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2025-06-13 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2025-06-12 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2025-06-11 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 7,000 |
| 2025-06-10 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-06-09 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-06-06 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-06-05 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 4,000 |
| 2025-06-04 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 3,000 |
| 2025-06-03 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-06-02 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-05-30 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2025-05-29 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-05-28 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-05-27 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-05-26 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-05-23 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-05-22 | 3.540 | 3.540 | 3.540 | 3.540 | 3.540 | 0 |
| 2025-05-21 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-05-20 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-05-19 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-05-16 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-05-15 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-05-14 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-05-13 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-05-12 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2025-05-09 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 400,000 |
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.