China Nature Energy Technology Hldg historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-06 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-11-05 | 3.120 | 3.120 | 3.120 | 3.120 | 3.120 | 0 |
| 2024-11-04 | 3.100 | 3.120 | 3.000 | 3.120 | 3.120 | 55,000 |
| 2024-11-01 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-10-31 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-10-30 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-10-29 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-10-28 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-10-25 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 0 |
| 2024-10-24 | 2.800 | 2.900 | 2.780 | 2.900 | 2.900 | 63,000 |
| 2024-10-23 | 2.800 | 2.810 | 2.800 | 2.810 | 2.810 | 11,000 |
| 2024-10-22 | 2.800 | 2.800 | 2.700 | 2.790 | 2.790 | 12,000 |
| 2024-10-21 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2024-10-18 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2024-10-17 | 2.820 | 2.820 | 2.820 | 2.820 | 2.820 | 0 |
| 2024-10-16 | 2.830 | 2.830 | 2.820 | 2.820 | 2.820 | 14,000 |
| 2024-10-15 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-10-14 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-10-10 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-10-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 0 |
| 2024-10-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 9,000 |
| 2024-10-07 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-10-04 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 0 |
| 2024-10-03 | 2.800 | 2.800 | 2.800 | 2.800 | 2.800 | 1,000 |
| 2024-10-02 | 2.760 | 2.850 | 2.750 | 2.800 | 2.800 | 55,000 |
| 2024-09-30 | 2.570 | 2.750 | 2.570 | 2.750 | 2.750 | 43,000 |
| 2024-09-27 | 2.560 | 2.570 | 2.560 | 2.570 | 2.570 | 30,000 |
| 2024-09-26 | 3.470 | 3.470 | 2.710 | 2.800 | 2.800 | 55,000 |
| 2024-09-25 | 3.520 | 3.520 | 3.470 | 3.470 | 3.470 | 1,000 |
| 2024-09-24 | 3.760 | 3.870 | 3.760 | 3.760 | 3.760 | 3,000 |
| 2024-09-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-09-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-09-19 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-09-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-09-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-09-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-09-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-09-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-09-10 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-09-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-09-05 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-09-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-09-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 3,000 |
| 2024-09-02 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-08-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-08-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-08-28 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-08-27 | 4.000 | 4.090 | 4.000 | 4.000 | 4.000 | 2,000 |
| 2024-08-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-08-23 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-08-22 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2024-08-21 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2024-08-20 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2024-08-19 | 4.090 | 4.090 | 4.090 | 4.090 | 4.090 | 0 |
| 2024-08-16 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-08-15 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-08-14 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-08-13 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-08-12 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-08-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
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.