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
08/10/2019 2.75p 2.79p 2.55p 2.75p 612821
07/10/2019 2.75p 3.00p 2.55p 2.75p 13914
04/10/2019 2.75p 2.80p 2.50p 2.75p 389106
03/10/2019 2.80p 2.80p 2.60p 2.80p 702445
02/10/2019 2.80p 3.00p 2.60p 2.68p 856555
01/10/2019 2.95p 3.20p 2.52p 2.84p 2294022
30/09/2019 2.45p 3.20p 2.42p 2.95p 959605
27/09/2019 2.30p 2.68p 2.22p 2.45p 1165313
26/09/2019 2.30p 2.37p 2.22p 2.30p 445182
25/09/2019 2.40p 2.40p 2.30p 2.32p 1013268
24/09/2019 2.40p 2.40p 2.30p 2.40p 947764
23/09/2019 2.45p 2.45p 2.30p 2.40p 1569842
20/09/2019 2.50p 2.59p 2.40p 2.40p 1152583
19/09/2019 2.55p 2.60p 2.40p 2.55p 941899
18/09/2019 2.55p 2.63p 2.45p 2.55p 1732915
17/09/2019 2.60p 2.62p 2.33p 2.52p 1178835
16/09/2019 2.60p 2.70p 2.52p 2.54p 1380388
13/09/2019 2.55p 2.70p 2.53p 2.60p 189170
12/09/2019 2.55p 2.64p 2.50p 2.56p 1572403
11/09/2019 2.50p 2.67p 2.40p 2.56p 1771090
10/09/2019 2.40p 2.62p 2.40p 2.50p 468219
09/09/2019 2.40p 2.49p 2.34p 2.40p 419019
06/09/2019 2.20p 2.48p 2.20p 2.38p 1235530
05/09/2019 2.25p 2.42p 2.15p 2.32p 980586
04/09/2019 2.35p 2.49p 2.10p 2.25p 2140991
03/09/2019 2.05p 2.80p 1.93p 2.35p 4315702
02/09/2019 1.90p 2.14p 1.84p 2.05p 2259446
30/08/2019 1.80p 1.97p 1.72p 1.90p 200788
29/08/2019 1.85p 2.00p 1.80p 2.00p 692532
28/08/2019 1.70p 1.90p 1.70p 1.85p 652612
27/08/2019 1.75p 1.90p 1.61p 1.70p 2110988
23/08/2019 1.63p 1.90p 1.63p 1.75p 330071
22/08/2019 1.63p 1.65p 1.63p 1.63p 1
21/08/2019 1.63p 1.73p 1.60p 1.63p 397227
20/08/2019 1.63p 1.73p 1.51p 1.63p 376880
19/08/2019 1.65p 1.90p 1.51p 1.63p 2664430
16/08/2019 1.30p 1.70p 1.30p 1.65p 1562958
15/08/2019 1.30p 1.39p 1.20p 1.30p 146384
14/08/2019 1.30p 1.39p 1.30p 1.30p 144404
13/08/2019 1.33p 1.39p 1.20p 1.20p 203884
12/08/2019 1.38p 1.39p 1.25p 1.33p 50295
09/08/2019 1.33p 1.44p 1.33p 1.38p 195384
08/08/2019 1.30p 1.37p 1.21p 1.33p 645456
07/08/2019 1.40p 1.40p 1.21p 1.30p 123005
06/08/2019 1.40p 1.40p 1.40p 1.40p 0
05/08/2019 1.40p 1.40p 1.40p 1.40p 0
02/08/2019 1.33p 1.48p 1.24p 1.40p 1022058
01/08/2019 1.25p 1.40p 1.25p 1.33p 315889
31/07/2019 1.25p 1.25p 1.25p 1.25p 0
30/07/2019 1.25p 1.30p 1.25p 1.25p 158305
29/07/2019 1.25p 1.25p 1.16p 1.25p 120408
26/07/2019 1.25p 1.30p 1.25p 1.25p 5388
25/07/2019 1.25p 1.31p 1.22p 1.25p 177846
24/07/2019 1.25p 1.30p 1.25p 1.25p 107231
23/07/2019 1.23p 1.30p 1.15p 1.25p 235739
22/07/2019 1.23p 1.23p 1.15p 1.23p 31487
19/07/2019 1.28p 1.28p 1.20p 1.23p 185036
18/07/2019 1.28p 1.28p 1.28p 1.28p 0
17/07/2019 1.28p 1.28p 1.22p 1.28p 4000
16/07/2019 1.35p 1.35p 1.27p 1.28p 519173
15/07/2019 1.35p 1.35p 1.25p 1.35p 245981
12/07/2019 1.35p 1.35p 1.33p 1.35p 3086
11/07/2019 1.35p 1.35p 1.26p 1.35p 75000
10/07/2019 1.30p 1.35p 1.26p 1.35p 91500
09/07/2019 1.33p 1.33p 1.27p 1.30p 350000
08/07/2019 1.33p 1.35p 1.27p 1.33p 195664
05/07/2019 1.43p 1.43p 1.30p 1.33p 1451011
04/07/2019 1.35p 1.50p 1.31p 1.43p 781340
03/07/2019 1.40p 1.40p 1.33p 1.35p 358830
02/07/2019 1.40p 1.40p 1.33p 1.40p 146233
01/07/2019 1.48p 1.48p 1.33p 1.40p 219542
28/06/2019 1.50p 1.53p 1.43p 1.48p 300381
27/06/2019 1.55p 1.55p 1.42p 1.50p 1551857
26/06/2019 1.78p 1.94p 1.51p 1.55p 7534443
25/06/2019 1.18p 1.64p 1.15p 1.58p 5173282
24/06/2019 1.18p 1.20p 1.16p 1.18p 256599
21/06/2019 1.15p 1.18p 1.15p 1.18p 357983
20/06/2019 1.15p 1.15p 1.11p 1.15p 11861
19/06/2019 1.20p 1.20p 1.20p 1.20p 0
18/06/2019 1.20p 1.20p 1.20p 1.20p 0
17/06/2019 1.20p 1.24p 1.16p 1.20p 243370
14/06/2019 1.20p 1.24p 1.13p 1.20p 125000
13/06/2019 1.20p 1.20p 1.20p 1.20p 0
12/06/2019 1.20p 1.20p 1.19p 1.20p 256164
11/06/2019 1.20p 1.28p 1.19p 1.28p 65000
10/06/2019 1.20p 1.20p 1.11p 1.20p 408977
07/06/2019 1.20p 1.20p 1.20p 1.20p 0
06/06/2019 1.13p 1.26p 1.10p 1.20p 2165988
05/06/2019 1.15p 1.15p 1.12p 1.13p 344158
04/06/2019 1.15p 1.15p 1.12p 1.15p 67994
03/06/2019 1.15p 1.20p 1.15p 1.15p 200
31/05/2019 1.15p 1.20p 1.15p 1.15p 130000
30/05/2019 1.15p 1.18p 1.12p 1.15p 44900
29/05/2019 1.15p 1.15p 1.10p 1.15p 91962
28/05/2019 1.15p 1.17p 1.15p 1.15p 100000
24/05/2019 1.15p 1.15p 1.10p 1.15p 4145
23/05/2019 1.15p 1.15p 1.15p 1.15p 0
22/05/2019 1.15p 1.15p 1.10p 1.15p 30000
21/05/2019 1.15p 1.15p 1.15p 1.15p 0
20/05/2019 1.15p 1.15p 1.15p 1.15p 0
17/05/2019 1.20p 1.20p 1.10p 1.15p 323061
16/05/2019 1.18p 1.20p 1.15p 1.20p 590879
15/05/2019 1.18p 1.18p 1.18p 1.18p 0
14/05/2019 1.18p 1.18p 1.18p 1.18p 0
13/05/2019 1.18p 1.18p 1.15p 1.18p 62741
10/05/2019 1.18p 1.18p 1.18p 1.18p 0
09/05/2019 1.18p 1.20p 1.15p 1.18p 507417
08/05/2019 1.28p 1.28p 1.11p 1.18p 1269143
07/05/2019 1.15p 1.28p 1.15p 1.28p 889062
03/05/2019 1.15p 1.15p 1.13p 1.15p 1137
02/05/2019 1.13p 1.15p 1.10p 1.15p 270154
01/05/2019 1.13p 1.13p 1.13p 1.13p 0
30/04/2019 1.13p 1.15p 1.13p 1.13p 500000
29/04/2019 1.13p 1.15p 1.13p 1.13p 200000
26/04/2019 1.15p 1.15p 1.10p 1.13p 1543994
25/04/2019 1.15p 1.15p 1.10p 1.15p 73772
24/04/2019 1.15p 1.15p 1.10p 1.15p 27978
23/04/2019 1.13p 1.20p 1.10p 1.15p 598337
18/04/2019 1.13p 1.15p 1.13p 1.13p 259869
17/04/2019 1.13p 1.13p 1.13p 1.13p 0
16/04/2019 1.13p 1.15p 1.13p 1.13p 26304
15/04/2019 1.13p 1.13p 1.13p 1.13p 0
12/04/2019 1.13p 1.13p 1.13p 1.13p 0
11/04/2019 1.13p 1.13p 1.10p 1.13p 348709
10/04/2019 1.13p 1.13p 1.13p 1.13p 0
09/04/2019 1.13p 1.14p 1.13p 1.13p 5940
08/04/2019 1.13p 1.13p 1.10p 1.13p 685000
05/04/2019 1.13p 1.14p 1.10p 1.13p 10615
04/04/2019 1.13p 1.15p 1.13p 1.13p 30000
03/04/2019 1.13p 1.15p 1.13p 1.13p 0
02/04/2019 1.13p 1.13p 1.13p 1.13p 0
01/04/2019 1.13p 1.15p 1.10p 1.13p 132000
29/03/2019 1.13p 1.13p 1.13p 1.13p 0
28/03/2019 1.13p 1.13p 1.13p 1.13p 0
27/03/2019 1.13p 1.13p 1.13p 1.13p 0
26/03/2019 1.13p 1.13p 1.12p 1.13p 250000
25/03/2019 1.15p 1.15p 1.13p 1.13p 3074
22/03/2019 1.15p 1.15p 1.05p 1.15p 818507
21/03/2019 1.15p 1.15p 1.15p 1.15p 0
20/03/2019 1.15p 1.15p 1.15p 1.15p 0
19/03/2019 1.13p 1.20p 1.13p 1.15p 372273
18/03/2019 1.13p 1.15p 1.13p 1.13p 1800
15/03/2019 1.03p 1.17p 1.03p 1.13p 941341
14/03/2019 1.03p 1.03p 0.95p 1.03p 95000
13/03/2019 1.03p 1.03p 0.96p 1.03p 35000
12/03/2019 1.03p 1.03p 1.03p 1.03p 35000
11/03/2019 1.03p 1.03p 0.96p 1.03p 17421
08/03/2019 1.03p 1.03p 1.03p 1.03p 0
07/03/2019 1.03p 1.03p 1.02p 1.03p 687
06/03/2019 1.03p 1.03p 1.03p 1.03p 0
05/03/2019 1.03p 1.03p 1.03p 1.03p 0
04/03/2019 1.05p 1.05p 1.00p 1.03p 300000
01/03/2019 1.05p 1.05p 0.93p 1.05p 1000000
28/02/2019 1.05p 1.10p 1.01p 1.05p 323515
27/02/2019 0.95p 1.05p 0.95p 1.05p 1299000
26/02/2019 0.95p 1.00p 0.95p 0.95p 43575
25/02/2019 0.93p 0.95p 0.93p 0.95p 146104
22/02/2019 0.93p 0.95p 0.93p 0.93p 25300
21/02/2019 1.00p 1.00p 0.90p 0.93p 1569989
20/02/2019 0.95p 0.95p 0.93p 0.95p 20000
19/02/2019 0.93p 0.97p 0.90p 0.95p 1184452
18/02/2019 0.93p 0.93p 0.90p 0.93p 78254
15/02/2019 0.95p 0.95p 0.91p 0.93p 219327
14/02/2019 1.00p 1.00p 0.91p 0.95p 490373
13/02/2019 1.00p 1.00p 1.00p 1.00p 0
12/02/2019 1.00p 1.00p 0.92p 1.00p 23502
11/02/2019 1.00p 1.00p 0.91p 1.00p 140350
08/02/2019 1.23p 1.23p 0.90p 1.00p 6359554
07/02/2019 1.23p 1.26p 1.23p 1.23p 23904
06/02/2019 1.23p 1.26p 1.16p 1.23p 151857
05/02/2019 1.23p 1.23p 1.16p 1.23p 401399
04/02/2019 1.20p 1.40p 1.20p 1.23p 4815398
01/02/2019 1.13p 1.13p 1.10p 1.13p 238
31/01/2019 1.13p 1.13p 1.10p 1.13p 82750
30/01/2019 1.13p 1.13p 1.13p 1.13p 0
29/01/2019 1.13p 1.13p 1.13p 1.13p 0
28/01/2019 1.13p 1.13p 1.10p 1.13p 8237
25/01/2019 1.13p 1.13p 1.10p 1.13p 11774
24/01/2019 1.10p 1.13p 1.10p 1.13p 100000
23/01/2019 1.10p 1.10p 1.05p 1.10p 38059
22/01/2019 1.10p 1.10p 1.05p 1.10p 2984
21/01/2019 1.18p 1.18p 1.05p 1.10p 218967
18/01/2019 1.18p 1.18p 1.15p 1.18p 23748
17/01/2019 1.18p 1.18p 1.15p 1.18p 121187
16/01/2019 1.18p 1.18p 1.18p 1.18p 0
15/01/2019 1.18p 1.18p 1.15p 1.18p 259246
14/01/2019 1.18p 1.18p 1.15p 1.18p 46889
11/01/2019 1.18p 1.18p 1.15p 1.18p 113810
10/01/2019 1.18p 1.18p 1.18p 1.18p 211299
09/01/2019 1.18p 1.18p 1.18p 1.18p 59320
08/01/2019 1.18p 1.18p 1.15p 1.18p 11496
07/01/2019 1.18p 1.18p 1.15p 1.18p 231095
04/01/2019 1.18p 1.18p 1.18p 1.18p 0
03/01/2019 1.18p 1.18p 1.18p 1.18p 0
02/01/2019 1.18p 1.18p 1.18p 1.18p 0
31/12/2018 1.18p 1.18p 1.15p 1.18p 80197
28/12/2018 1.18p 1.18p 1.15p 1.18p 30000
27/12/2018 1.18p 1.18p 1.18p 1.18p 0
24/12/2018 1.18p 1.18p 1.13p 1.18p 0
21/12/2018 1.18p 1.18p 1.18p 1.18p 0

*Close Price adjusted for both dividends and splits