China New Energy Limited (CNEL) Share Price

Utilities Sector

  1. Home
    2. /
  2. Company
    3. /
  3. China New Energy Limited

Date Open High Low Close* Volume
14/07/2020 7.50p 7.50p 3.40p 7.50p 897915
13/07/2020 7.80p 8.30p 7.30p 7.70p 1575542
10/07/2020 6.60p 7.75p 6.30p 7.35p 2725747
09/07/2020 6.60p 6.60p 6.20p 6.60p 991639
08/07/2020 6.40p 6.50p 6.00p 6.20p 822584
07/07/2020 6.75p 6.95p 6.30p 6.30p 2167514
06/07/2020 7.63p 7.63p 6.65p 6.65p 1675492
03/07/2020 7.63p 8.00p 7.25p 7.35p 2099388
02/07/2020 7.75p 8.18p 7.20p 7.25p 643109
01/07/2020 7.88p 8.18p 7.13p 7.75p 1726207
30/06/2020 10.00p 12.00p 7.77p 8.00p 3709091
29/06/2020 5.40p 7.10p 5.30p 7.10p 4752401
26/06/2020 5.05p 5.60p 4.98p 5.40p 1768048
25/06/2020 5.35p 5.45p 5.03p 5.15p 976279
24/06/2020 5.55p 5.80p 5.23p 5.35p 826924
23/06/2020 5.35p 5.70p 5.22p 5.55p 1474817
22/06/2020 5.70p 5.79p 5.40p 5.55p 1062858
19/06/2020 5.20p 5.85p 5.13p 5.70p 1052530
18/06/2020 5.55p 5.68p 5.20p 5.20p 689994
17/06/2020 5.60p 5.70p 5.35p 5.55p 561085
16/06/2020 5.35p 5.79p 5.35p 5.60p 934272
15/06/2020 5.00p 5.49p 4.95p 5.20p 665300
12/06/2020 4.90p 5.14p 4.80p 5.00p 1539885
11/06/2020 5.00p 5.00p 4.70p 4.90p 233614
10/06/2020 5.35p 5.38p 4.76p 5.00p 1090831
09/06/2020 5.65p 5.80p 5.30p 5.35p 2266580
08/06/2020 4.15p 5.70p 4.03p 5.40p 4264550
05/06/2020 3.05p 4.30p 3.05p 4.15p 2504294
04/06/2020 2.95p 3.20p 2.95p 3.05p 710710
03/06/2020 2.85p 3.10p 2.81p 2.95p 371500
02/06/2020 2.80p 2.94p 2.71p 2.85p 882814
01/06/2020 2.70p 2.88p 2.70p 2.80p 490463
29/05/2020 2.65p 2.99p 2.58p 2.70p 722791
28/05/2020 2.65p 2.73p 2.65p 2.65p 5000
27/05/2020 2.65p 2.65p 2.65p 2.65p 0
26/05/2020 2.65p 2.75p 2.50p 2.65p 102045
25/05/2020 2.70p 2.83p 2.58p 2.65p 324857
22/05/2020 2.70p 2.83p 2.58p 2.65p 324857
21/05/2020 2.70p 2.83p 2.58p 2.70p 639466
20/05/2020 2.70p 2.78p 2.70p 2.70p 50202
19/05/2020 2.75p 2.78p 2.53p 2.70p 245522
18/05/2020 2.75p 2.75p 2.63p 2.75p 58491
15/05/2020 2.75p 2.85p 2.63p 2.75p 62839
14/05/2020 2.70p 2.88p 2.65p 2.75p 529879
13/05/2020 2.70p 2.70p 2.54p 2.70p 348318
12/05/2020 2.70p 2.78p 2.63p 2.70p 129045
11/05/2020 2.60p 2.90p 2.55p 2.70p 461169
08/05/2020 2.45p 2.70p 2.30p 2.60p 1565178
07/05/2020 2.45p 2.70p 2.30p 2.60p 1565178
06/05/2020 2.40p 2.50p 2.40p 2.45p 729362
05/05/2020 2.50p 2.50p 2.30p 2.40p 456803
04/05/2020 2.50p 2.55p 2.30p 2.50p 34766
01/05/2020 2.50p 2.58p 2.30p 2.50p 151300
30/04/2020 2.30p 2.66p 2.30p 2.50p 954263
29/04/2020 2.30p 2.33p 2.20p 2.30p 356485
28/04/2020 2.30p 2.40p 2.30p 2.30p 24543
27/04/2020 2.50p 2.50p 2.20p 2.30p 198959
24/04/2020 2.50p 2.50p 2.30p 2.50p 105609
23/04/2020 2.50p 2.50p 2.30p 2.50p 44840
22/04/2020 2.50p 2.50p 2.30p 2.50p 198166
21/04/2020 2.55p 2.60p 2.40p 2.50p 48617
20/04/2020 2.65p 2.65p 2.40p 2.55p 375296
17/04/2020 2.60p 2.73p 2.45p 2.65p 426134
16/04/2020 2.60p 2.68p 2.42p 2.60p 449321
15/04/2020 2.60p 2.80p 2.41p 2.60p 1017326
14/04/2020 2.45p 2.70p 2.39p 2.60p 880776
13/04/2020 2.45p 2.54p 2.38p 2.45p 229152
10/04/2020 2.45p 2.54p 2.38p 2.45p 229152
09/04/2020 2.45p 2.54p 2.38p 2.45p 229152
08/04/2020 2.60p 2.67p 2.32p 2.45p 1201783
07/04/2020 2.60p 2.67p 2.52p 2.60p 135229
06/04/2020 2.65p 2.77p 2.50p 2.65p 455046
03/04/2020 2.65p 2.72p 2.65p 2.65p 147058
02/04/2020 2.65p 2.65p 2.45p 2.65p 51866
01/04/2020 2.65p 2.78p 2.51p 2.60p 338035
31/03/2020 2.85p 3.08p 2.53p 2.75p 1810103
30/03/2020 2.35p 3.25p 2.34p 2.85p 5248874
27/03/2020 2.35p 2.35p 2.32p 2.35p 573904
26/03/2020 2.15p 2.70p 2.10p 2.35p 1503872
25/03/2020 2.15p 2.19p 2.10p 2.15p 21500
24/03/2020 2.15p 2.15p 2.10p 2.15p 573306
23/03/2020 2.25p 2.25p 2.10p 2.15p 14436
20/03/2020 2.25p 2.25p 2.13p 2.25p 241005
19/03/2020 2.35p 2.35p 2.00p 2.25p 275250
18/03/2020 2.45p 2.52p 2.20p 2.35p 285011
17/03/2020 2.55p 2.60p 2.30p 2.45p 322473
16/03/2020 2.65p 2.65p 2.52p 2.55p 458128
13/03/2020 2.35p 2.80p 2.35p 2.65p 661317
12/03/2020 2.35p 2.60p 2.13p 2.35p 748197
11/03/2020 2.40p 2.59p 2.30p 2.45p 481560
10/03/2020 2.25p 2.50p 2.20p 2.40p 172855
09/03/2020 2.20p 2.40p 2.20p 2.25p 202786
06/03/2020 2.30p 2.30p 2.30p 2.30p 0
05/03/2020 2.30p 2.30p 2.30p 2.30p 0
04/03/2020 2.30p 2.40p 2.30p 2.30p 249985
03/03/2020 2.30p 2.37p 2.30p 2.30p 53551
02/03/2020 2.15p 2.39p 2.15p 2.30p 87478
28/02/2020 2.15p 2.20p 2.02p 2.15p 571846
27/02/2020 2.30p 2.30p 2.05p 2.20p 303977
26/02/2020 2.35p 2.35p 2.30p 2.35p 49669
25/02/2020 2.30p 2.40p 2.30p 2.35p 291191
24/02/2020 2.30p 2.37p 2.23p 2.30p 103623
21/02/2020 2.20p 2.38p 2.20p 2.30p 163995
20/02/2020 2.30p 2.36p 2.30p 2.30p 108969
19/02/2020 2.40p 2.40p 2.20p 2.30p 300000
18/02/2020 2.40p 2.45p 2.40p 2.40p 100
17/02/2020 2.45p 2.46p 2.40p 2.40p 39536
14/02/2020 2.45p 2.46p 2.45p 2.45p 18740
13/02/2020 2.55p 2.55p 2.25p 2.45p 212170
12/02/2020 2.55p 2.58p 2.45p 2.55p 150000
11/02/2020 2.45p 2.67p 2.45p 2.55p 588937
10/02/2020 2.55p 2.59p 2.45p 2.50p 215529
07/02/2020 2.55p 2.60p 2.55p 2.60p 80910
06/02/2020 2.60p 2.60p 2.52p 2.55p 101977
05/02/2020 2.60p 2.70p 2.58p 2.60p 345991
04/02/2020 2.85p 2.85p 2.53p 2.60p 232514
03/02/2020 2.85p 2.85p 2.70p 2.85p 107322
31/01/2020 2.90p 2.90p 2.65p 2.85p 509399
30/01/2020 2.90p 2.90p 2.90p 2.90p 0
29/01/2020 2.90p 2.90p 2.90p 2.90p 85026
28/01/2020 3.00p 3.00p 2.80p 2.90p 513608
27/01/2020 3.00p 3.00p 2.83p 3.00p 263562
24/01/2020 3.10p 3.10p 3.00p 3.00p 725000
23/01/2020 3.15p 3.19p 2.92p 3.10p 345300
22/01/2020 2.90p 3.10p 2.75p 3.00p 719611
21/01/2020 2.90p 2.94p 2.82p 2.90p 200206
20/01/2020 2.90p 2.94p 2.80p 2.90p 75975
17/01/2020 2.75p 3.00p 2.75p 2.90p 626573
16/01/2020 2.75p 2.75p 2.69p 2.75p 102387
15/01/2020 2.75p 3.00p 2.68p 2.75p 158631
14/01/2020 2.75p 2.88p 2.63p 2.75p 580370
13/01/2020 2.75p 2.88p 2.62p 2.75p 202778
10/01/2020 2.75p 2.80p 2.75p 2.80p 320000
09/01/2020 2.75p 2.96p 2.68p 2.75p 119721
08/01/2020 2.75p 2.90p 2.50p 2.90p 549199
07/01/2020 2.90p 2.99p 2.73p 2.90p 476189
06/01/2020 2.85p 2.85p 2.70p 2.85p 0
03/01/2020 2.75p 2.89p 2.70p 2.70p 89431
02/01/2020 2.55p 2.90p 2.54p 2.75p 226959
01/01/2020 2.55p 2.55p 2.55p 2.55p 0
31/12/2019 2.55p 2.55p 2.55p 2.55p 0
30/12/2019 2.55p 2.55p 2.55p 2.55p 0
27/12/2019 2.55p 2.57p 2.55p 2.55p 532474
26/12/2019 2.55p 2.55p 2.51p 2.55p 142664
25/12/2019 2.55p 2.55p 2.51p 2.55p 142664
24/12/2019 2.55p 2.55p 2.51p 2.55p 142664
23/12/2019 2.55p 2.57p 2.55p 2.55p 210000
20/12/2019 2.55p 2.60p 2.50p 2.55p 84591
19/12/2019 2.55p 2.57p 2.55p 2.55p 54167
18/12/2019 2.55p 2.60p 2.50p 2.60p 144141
17/12/2019 2.55p 2.58p 2.53p 2.55p 113212
16/12/2019 2.65p 2.65p 2.53p 2.60p 165886
13/12/2019 2.65p 2.65p 2.53p 2.65p 150000
12/12/2019 2.65p 2.65p 2.62p 2.65p 105412
11/12/2019 2.70p 2.70p 2.62p 2.65p 25010
10/12/2019 2.70p 2.70p 2.62p 2.70p 97566
09/12/2019 2.70p 2.70p 2.66p 2.70p 544
06/12/2019 2.70p 2.70p 2.66p 2.70p 6000
05/12/2019 2.75p 2.75p 2.70p 2.70p 242372
04/12/2019 2.75p 2.77p 2.71p 2.75p 501614
03/12/2019 3.00p 3.00p 2.80p 2.85p 203144
02/12/2019 3.00p 3.00p 2.81p 3.00p 119193
29/11/2019 3.00p 3.00p 2.82p 3.00p 100000
28/11/2019 3.00p 3.02p 2.81p 3.00p 96726
27/11/2019 3.00p 3.03p 2.86p 3.00p 279492
26/11/2019 3.05p 3.05p 2.96p 3.00p 174364
25/11/2019 3.05p 3.12p 2.97p 3.05p 922550
22/11/2019 3.05p 3.10p 2.90p 3.05p 584294
21/11/2019 2.90p 3.05p 2.86p 3.05p 247357
20/11/2019 2.90p 2.90p 2.80p 2.90p 209005
19/11/2019 2.90p 2.98p 2.82p 2.90p 212418
18/11/2019 2.80p 2.88p 2.77p 2.85p 398426
15/11/2019 2.80p 2.84p 2.78p 2.78p 90295
14/11/2019 2.80p 2.84p 2.71p 2.80p 552032
13/11/2019 2.80p 2.80p 2.71p 2.80p 25000
12/11/2019 2.75p 2.88p 2.61p 2.80p 427526
11/11/2019 2.70p 2.76p 2.65p 2.75p 664644
08/11/2019 2.60p 2.70p 2.60p 2.70p 438527
07/11/2019 2.60p 2.65p 2.55p 2.60p 328114
06/11/2019 2.60p 2.65p 2.54p 2.60p 312743
05/11/2019 2.60p 2.65p 2.52p 2.60p 809654
04/11/2019 2.60p 2.60p 2.50p 2.60p 700277
01/11/2019 2.45p 2.70p 2.34p 2.60p 261025
31/10/2019 2.45p 2.45p 2.30p 2.45p 41419
30/10/2019 2.45p 2.45p 2.30p 2.45p 303374
29/10/2019 2.50p 2.55p 2.32p 2.45p 895566
28/10/2019 2.50p 2.69p 2.30p 2.50p 879218
25/10/2019 2.45p 2.59p 2.33p 2.50p 887665
24/10/2019 2.45p 2.59p 2.33p 2.45p 649472
23/10/2019 2.55p 2.88p 2.30p 2.45p 2417540
22/10/2019 2.25p 2.69p 2.11p 2.55p 740793
21/10/2019 2.15p 2.30p 2.10p 2.25p 185350
18/10/2019 2.00p 2.30p 1.88p 2.15p 718566
17/10/2019 1.90p 2.00p 1.80p 2.00p 576556
16/10/2019 1.90p 1.98p 1.80p 1.90p 1802781
15/10/2019 2.15p 2.22p 1.84p 1.90p 1420757
14/10/2019 2.45p 2.48p 2.00p 2.15p 1032868
11/10/2019 2.50p 2.50p 2.30p 2.50p 504401
10/10/2019 2.65p 2.65p 2.35p 2.50p 1003758
09/10/2019 2.75p 2.75p 2.47p 2.64p 1273942

*Close Price adjusted for both dividends and splits