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
12/06/2013 0.55p 0.55p 0.55p 0.55p 0
11/06/2013 0.55p 0.55p 0.55p 0.55p 0
10/06/2013 0.55p 0.55p 0.55p 0.55p 116849
07/06/2013 0.55p 0.55p 0.53p 0.55p 0
06/06/2013 0.55p 0.55p 0.53p 0.55p 354923
05/06/2013 0.55p 0.55p 0.51p 0.55p 0
04/06/2013 0.55p 0.55p 0.51p 0.55p 38988
03/06/2013 0.55p 0.55p 0.51p 0.55p 100402
31/05/2013 0.55p 0.55p 0.51p 0.55p 151942
30/05/2013 0.55p 0.55p 0.51p 0.55p 157335
29/05/2013 0.55p 0.55p 0.35p 0.55p 349569
28/05/2013 0.55p 0.55p 0.40p 0.55p 100000
24/05/2013 0.55p 0.55p 0.50p 0.55p 7000
23/05/2013 0.55p 0.55p 0.50p 0.55p 0
22/05/2013 0.55p 0.55p 0.50p 0.55p 80000
21/05/2013 0.55p 0.55p 0.51p 0.55p 0
20/05/2013 0.55p 0.55p 0.51p 0.55p 300000
17/05/2013 0.55p 0.55p 0.50p 0.55p 443760
16/05/2013 0.55p 0.55p 0.54p 0.55p 93607
15/05/2013 0.55p 0.55p 0.50p 0.55p 162916
14/05/2013 0.55p 0.55p 0.55p 0.55p 0
13/05/2013 0.55p 0.55p 0.55p 0.55p 250000
10/05/2013 0.55p 0.55p 0.50p 0.55p 0
09/05/2013 0.55p 0.55p 0.50p 0.55p 0
08/05/2013 0.55p 0.55p 0.50p 0.55p 0
07/05/2013 0.55p 0.55p 0.50p 0.55p 0
03/05/2013 0.55p 0.55p 0.50p 0.55p 87226
02/05/2013 0.55p 0.55p 0.50p 0.55p 0
01/05/2013 0.55p 0.55p 0.50p 0.55p 0
30/04/2013 0.55p 0.55p 0.50p 0.55p 12158
29/04/2013 0.55p 0.55p 0.40p 0.55p 0
26/04/2013 0.55p 0.55p 0.40p 0.55p 265000
25/04/2013 0.55p 0.55p 0.50p 0.55p 59880
24/04/2013 0.55p 0.63p 0.50p 0.55p 0
23/04/2013 0.55p 0.63p 0.50p 0.55p 0
22/04/2013 0.55p 0.63p 0.50p 0.55p 0
19/04/2013 0.55p 0.55p 0.50p 0.55p 449
18/04/2013 0.55p 0.55p 0.45p 0.55p 100000
17/04/2013 0.55p 0.55p 0.50p 0.55p 2500
16/04/2013 0.63p 0.63p 0.50p 0.55p 300000
15/04/2013 0.75p 0.75p 0.55p 0.63p 1185672
12/04/2013 0.75p 0.75p 0.70p 0.75p 0
11/04/2013 0.75p 0.75p 0.70p 0.75p 0
10/04/2013 0.75p 0.75p 0.70p 0.75p 0
09/04/2013 0.75p 0.75p 0.70p 0.75p 0
08/04/2013 0.75p 0.75p 0.70p 0.75p 15000
05/04/2013 0.75p 0.75p 0.70p 0.75p 75000
04/04/2013 0.75p 0.75p 0.70p 0.75p 315000
03/04/2013 0.75p 0.75p 0.65p 0.75p 40000
02/04/2013 0.78p 0.78p 0.75p 0.75p 70000
28/03/2013 0.78p 0.78p 0.75p 0.78p 0
27/03/2013 0.78p 0.78p 0.75p 0.78p 84430
26/03/2013 0.78p 0.78p 0.75p 0.78p 29677
25/03/2013 0.78p 0.78p 0.70p 0.78p 0
22/03/2013 0.78p 0.78p 0.70p 0.78p 0
21/03/2013 0.78p 0.78p 0.70p 0.78p 0
20/03/2013 0.78p 0.78p 0.70p 0.78p 126000
19/03/2013 0.78p 0.80p 0.70p 0.78p 0
18/03/2013 0.80p 0.80p 0.70p 0.78p 0
15/03/2013 0.80p 0.80p 0.70p 0.80p 0
14/03/2013 0.80p 0.80p 0.70p 0.80p 0
13/03/2013 0.80p 0.80p 0.70p 0.80p 245000
12/03/2013 0.80p 0.80p 0.75p 0.80p 45000
11/03/2013 0.80p 0.80p 0.70p 0.80p 80000
08/03/2013 0.80p 0.80p 0.75p 0.80p 40000
07/03/2013 0.80p 0.80p 0.71p 0.80p 0
06/03/2013 0.80p 0.80p 0.71p 0.80p 0
05/03/2013 0.80p 0.80p 0.71p 0.80p 0
04/03/2013 0.80p 0.80p 0.71p 0.80p 0
01/03/2013 0.80p 0.80p 0.71p 0.80p 0
28/02/2013 0.80p 0.80p 0.71p 0.80p 75000
27/02/2013 0.80p 0.80p 0.75p 0.80p 0
26/02/2013 0.80p 0.80p 0.75p 0.80p 0
25/02/2013 0.80p 0.80p 0.75p 0.80p 0
22/02/2013 0.80p 0.80p 0.75p 0.80p 62158
21/02/2013 0.80p 0.80p 0.75p 0.80p 35000
20/02/2013 0.80p 0.80p 0.70p 0.80p 223900
19/02/2013 0.80p 0.80p 0.75p 0.80p 0
18/02/2013 0.80p 0.80p 0.75p 0.80p 38000
15/02/2013 0.80p 0.83p 0.75p 0.80p 0
14/02/2013 0.80p 0.83p 0.75p 0.80p 0
13/02/2013 0.80p 0.83p 0.75p 0.80p 0
12/02/2013 0.83p 0.83p 0.75p 0.80p 149930
11/02/2013 0.83p 0.83p 0.75p 0.83p 11000
08/02/2013 0.83p 0.83p 0.75p 0.83p 25000
07/02/2013 0.83p 0.83p 0.75p 0.83p 0
06/02/2013 0.83p 0.83p 0.75p 0.83p 0
05/02/2013 0.83p 0.83p 0.75p 0.83p 20000
04/02/2013 0.83p 0.83p 0.75p 0.83p 0
01/02/2013 0.83p 0.83p 0.75p 0.83p 0
31/01/2013 0.83p 0.83p 0.75p 0.83p 25000
30/01/2013 0.83p 0.83p 0.70p 0.83p 0
29/01/2013 0.83p 0.83p 0.70p 0.83p 0
28/01/2013 0.83p 0.83p 0.70p 0.83p 412500
25/01/2013 0.83p 0.83p 0.75p 0.83p 0
24/01/2013 0.83p 0.83p 0.75p 0.83p 150740
23/01/2013 0.83p 0.83p 0.60p 0.83p 500000
22/01/2013 0.83p 0.83p 0.75p 0.83p 0
21/01/2013 0.83p 0.83p 0.75p 0.83p 99999
18/01/2013 0.83p 0.88p 0.60p 0.83p 0
17/01/2013 0.83p 0.88p 0.60p 0.83p 0
16/01/2013 0.83p 0.88p 0.60p 0.83p 0
15/01/2013 0.83p 0.88p 0.60p 0.83p 0
14/01/2013 0.88p 0.88p 0.60p 0.83p 780503
11/01/2013 0.88p 0.90p 0.88p 0.88p 0
10/01/2013 0.88p 0.90p 0.88p 0.88p 0
09/01/2013 0.88p 0.90p 0.88p 0.88p 0
08/01/2013 0.88p 0.90p 0.88p 0.88p 0
07/01/2013 0.88p 0.90p 0.88p 0.88p 0
04/01/2013 0.88p 0.90p 0.88p 0.88p 0
03/01/2013 0.90p 0.90p 0.88p 0.88p 0
02/01/2013 0.88p 0.90p 0.88p 0.88p 0
31/12/2012 0.88p 0.90p 0.88p 0.88p 0
28/12/2012 0.88p 0.90p 0.88p 0.88p 0
27/12/2012 0.88p 0.90p 0.88p 0.88p 5000
24/12/2012 0.88p 0.90p 0.85p 0.88p 0
21/12/2012 0.88p 0.90p 0.88p 0.88p 0
20/12/2012 0.88p 0.90p 0.88p 0.88p 1110006
19/12/2012 0.88p 0.88p 0.80p 0.88p 100000
18/12/2012 0.88p 0.93p 0.80p 0.88p 0
17/12/2012 0.88p 0.93p 0.80p 0.88p 0
14/12/2012 0.93p 0.93p 0.80p 0.88p 722100
13/12/2012 0.93p 1.03p 0.75p 0.93p 0
12/12/2012 1.03p 1.03p 0.75p 0.93p 1000000
11/12/2012 1.03p 1.03p 0.95p 1.03p 10000
10/12/2012 1.05p 1.05p 1.00p 1.03p 20000
07/12/2012 1.13p 1.13p 1.00p 1.05p 15000
06/12/2012 1.13p 1.13p 1.00p 1.13p 30000
05/12/2012 1.13p 1.13p 0.91p 1.13p 37500
04/12/2012 1.13p 1.13p 0.80p 1.13p 103000
03/12/2012 1.13p 1.15p 1.13p 1.13p 0
30/11/2012 1.13p 1.15p 1.13p 1.13p 0
29/11/2012 1.13p 1.15p 1.13p 1.13p 0
28/11/2012 1.13p 1.15p 1.13p 1.13p 0
27/11/2012 1.13p 1.15p 1.13p 1.13p 0
26/11/2012 1.13p 1.15p 1.13p 1.13p 0
23/11/2012 1.13p 1.15p 1.13p 1.13p 0
22/11/2012 1.13p 1.15p 1.13p 1.13p 8265
21/11/2012 1.13p 1.13p 1.00p 1.13p 0
20/11/2012 1.13p 1.13p 1.00p 1.13p 0
19/11/2012 1.13p 1.13p 1.00p 1.13p 11438
16/11/2012 1.13p 1.13p 1.00p 1.13p 30000
15/11/2012 1.13p 1.25p 1.00p 1.13p 0
14/11/2012 1.13p 1.25p 1.00p 1.13p 0
13/11/2012 1.13p 1.25p 1.00p 1.13p 0
12/11/2012 1.13p 1.25p 1.00p 1.13p 0
09/11/2012 1.13p 1.25p 1.00p 1.13p 0
08/11/2012 1.13p 1.25p 1.00p 1.13p 0
07/11/2012 1.13p 1.25p 1.00p 1.13p 0
06/11/2012 1.13p 1.25p 1.00p 1.13p 0
05/11/2012 1.25p 1.25p 1.00p 1.13p 28000
02/11/2012 1.25p 1.25p 1.00p 1.25p 22500
01/11/2012 1.25p 1.25p 1.00p 1.25p 9699
31/10/2012 1.25p 1.25p 1.00p 1.25p 27000
30/10/2012 1.38p 1.38p 1.00p 1.25p 92000
29/10/2012 1.38p 1.38p 1.10p 1.38p 70000
26/10/2012 1.38p 1.38p 1.25p 1.38p 13000
25/10/2012 1.38p 1.38p 1.25p 1.38p 110000
24/10/2012 1.38p 1.38p 1.25p 1.38p 15000
23/10/2012 1.38p 1.38p 1.25p 1.38p 0
22/10/2012 1.38p 1.38p 1.25p 1.38p 112500
19/10/2012 1.38p 1.38p 1.25p 1.38p 1400000
18/10/2012 1.38p 1.38p 1.25p 1.38p 15425
17/10/2012 1.38p 1.38p 1.25p 1.38p 0
16/10/2012 1.38p 1.38p 1.25p 1.38p 0
15/10/2012 1.38p 1.38p 1.25p 1.38p 14111
12/10/2012 1.38p 1.38p 1.13p 1.38p 0
11/10/2012 1.38p 1.38p 1.13p 1.38p 0
10/10/2012 1.38p 1.38p 1.13p 1.38p 0
09/10/2012 1.38p 1.38p 1.13p 1.38p 78000
08/10/2012 1.38p 1.38p 1.25p 1.38p 0
05/10/2012 1.38p 1.38p 1.25p 1.38p 8000
04/10/2012 1.38p 1.38p 1.25p 1.38p 0
03/10/2012 1.38p 1.38p 1.25p 1.38p 25000
02/10/2012 1.38p 1.38p 1.25p 1.38p 2500
01/10/2012 1.38p 1.38p 1.25p 1.38p 18000
28/09/2012 1.38p 1.38p 1.26p 1.38p 7000
27/09/2012 1.38p 1.38p 1.25p 1.38p 0
26/09/2012 1.38p 1.38p 1.25p 1.38p 18000
25/09/2012 1.38p 1.50p 1.13p 1.38p 0
24/09/2012 1.38p 1.50p 1.13p 1.38p 0
21/09/2012 1.50p 1.50p 1.13p 1.38p 131875
20/09/2012 1.88p 1.88p 1.50p 1.50p 13110
19/09/2012 1.88p 1.88p 1.26p 1.88p 40000
18/09/2012 1.88p 1.88p 1.80p 1.88p 9824
17/09/2012 1.88p 1.88p 1.81p 1.88p 55248
14/09/2012 1.88p 1.88p 1.75p 1.88p 5000
13/09/2012 1.88p 1.88p 1.75p 1.88p 0
12/09/2012 1.88p 1.88p 1.75p 1.88p 28
11/09/2012 2.00p 2.00p 1.75p 1.88p 39843
10/09/2012 2.00p 2.00p 1.75p 2.00p 0
07/09/2012 2.00p 2.00p 1.75p 2.00p 0
06/09/2012 2.00p 2.00p 1.75p 2.00p 0
05/09/2012 2.00p 2.00p 1.75p 2.00p 10000
04/09/2012 2.00p 2.00p 1.85p 2.00p 20000
03/09/2012 2.00p 2.00p 1.90p 2.00p 0
31/08/2012 2.00p 2.00p 1.90p 2.00p 0
30/08/2012 2.00p 2.00p 1.90p 2.00p 0
29/08/2012 2.00p 2.00p 1.90p 2.00p 0
28/08/2012 2.00p 2.00p 1.90p 2.00p 0

*Close Price adjusted for both dividends and splits