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
08/03/2018 1.53p 1.53p 1.35p 1.38p 1141192
07/03/2018 1.53p 1.53p 1.45p 1.53p 55963
06/03/2018 1.53p 1.60p 1.45p 1.53p 161369
05/03/2018 1.53p 1.53p 1.53p 1.53p 0
02/03/2018 1.53p 1.55p 1.45p 1.53p 220000
01/03/2018 1.53p 1.56p 1.48p 1.53p 78407
28/02/2018 1.53p 1.53p 1.53p 1.53p 0
27/02/2018 1.53p 1.53p 1.48p 1.53p 74787
26/02/2018 1.53p 1.53p 1.48p 1.53p 17500
23/02/2018 1.53p 1.53p 1.49p 1.53p 75000
22/02/2018 1.53p 1.55p 1.53p 1.53p 64724
21/02/2018 1.55p 1.57p 1.48p 1.53p 289350
20/02/2018 1.58p 1.58p 1.48p 1.55p 155407
19/02/2018 1.58p 1.59p 1.58p 1.58p 120000
16/02/2018 1.55p 1.59p 1.52p 1.58p 164087
15/02/2018 1.50p 1.63p 1.50p 1.55p 1546409
14/02/2018 1.50p 1.53p 1.47p 1.50p 112050
13/02/2018 1.50p 1.50p 1.45p 1.50p 11464
12/02/2018 1.50p 1.50p 1.47p 1.50p 159796
09/02/2018 1.48p 1.54p 1.48p 1.48p 374621
08/02/2018 1.50p 1.51p 1.47p 1.50p 102939
07/02/2018 1.50p 1.55p 1.48p 1.50p 581095
06/02/2018 1.55p 1.57p 1.45p 1.50p 908638
05/02/2018 1.60p 1.64p 1.55p 1.60p 344575
02/02/2018 1.68p 1.68p 1.55p 1.60p 1746902
01/02/2018 1.68p 1.70p 1.61p 1.68p 232135
31/01/2018 1.63p 1.70p 1.56p 1.68p 1878161
30/01/2018 1.63p 1.68p 1.55p 1.63p 1917811
29/01/2018 1.63p 1.73p 1.55p 1.63p 2133781
26/01/2018 1.55p 1.68p 1.53p 1.63p 2181829
25/01/2018 1.55p 1.60p 1.52p 1.55p 192094
24/01/2018 1.55p 1.59p 1.52p 1.55p 243360
23/01/2018 1.55p 1.55p 1.51p 1.55p 333772
22/01/2018 1.55p 1.60p 1.45p 1.55p 721532
19/01/2018 1.55p 1.55p 1.45p 1.55p 178727
18/01/2018 1.55p 1.59p 1.50p 1.55p 1923558
17/01/2018 1.50p 1.99p 1.49p 1.55p 11174320
16/01/2018 1.50p 1.54p 1.49p 1.50p 218573
15/01/2018 1.53p 1.55p 1.47p 1.50p 844758
12/01/2018 1.53p 1.59p 1.50p 1.53p 1661393
11/01/2018 1.50p 1.50p 1.48p 1.50p 124615
10/01/2018 1.45p 1.55p 1.45p 1.50p 990919
09/01/2018 1.45p 1.47p 1.43p 1.45p 580000
08/01/2018 1.45p 1.49p 1.43p 1.45p 459753
05/01/2018 1.43p 1.47p 1.41p 1.45p 297087
04/01/2018 1.43p 1.45p 1.40p 1.43p 37331
03/01/2018 1.50p 1.55p 1.40p 1.43p 791500
02/01/2018 1.50p 1.55p 1.46p 1.55p 378987
29/12/2017 1.50p 1.50p 1.50p 1.50p 0
28/12/2017 1.50p 1.50p 1.46p 1.50p 150000
27/12/2017 1.38p 1.53p 1.38p 1.50p 773931
22/12/2017 1.38p 1.38p 1.38p 1.38p 0
21/12/2017 1.38p 1.40p 1.38p 1.38p 200000
20/12/2017 1.38p 1.40p 1.36p 1.38p 79979
19/12/2017 1.43p 1.43p 1.38p 1.38p 0
18/12/2017 1.43p 1.43p 1.35p 1.43p 249455
15/12/2017 1.43p 1.43p 1.38p 1.40p 66820
14/12/2017 1.38p 1.48p 1.38p 1.48p 85000
13/12/2017 1.35p 1.40p 1.32p 1.38p 2998837
12/12/2017 1.60p 1.60p 1.35p 1.35p 1215349
11/12/2017 1.53p 1.65p 1.53p 1.60p 1110989
08/12/2017 1.45p 1.68p 1.40p 1.53p 4075375
07/12/2017 1.43p 1.45p 1.40p 1.45p 465515
06/12/2017 1.33p 1.51p 1.33p 1.43p 2506022
05/12/2017 1.33p 1.33p 1.31p 1.33p 300000
04/12/2017 1.28p 1.35p 1.28p 1.33p 1970154
01/12/2017 1.28p 1.30p 1.27p 1.28p 90980
30/11/2017 1.28p 1.28p 1.25p 1.25p 902731
29/11/2017 1.28p 1.30p 1.27p 1.28p 193017
28/11/2017 1.28p 1.28p 1.28p 1.28p 0
27/11/2017 1.28p 1.30p 1.28p 1.28p 437649
24/11/2017 1.33p 1.33p 1.27p 1.28p 826620
23/11/2017 1.30p 1.34p 1.30p 1.33p 269263
22/11/2017 1.30p 1.30p 1.30p 1.30p 0
21/11/2017 1.30p 1.30p 1.30p 1.30p 37500
20/11/2017 1.30p 1.30p 1.27p 1.30p 30000
17/11/2017 1.30p 1.34p 1.27p 1.30p 172286
16/11/2017 1.25p 1.30p 1.25p 1.30p 303622
15/11/2017 1.33p 1.33p 1.25p 1.25p 520125
14/11/2017 1.33p 1.33p 1.30p 1.33p 112934
13/11/2017 1.33p 1.34p 1.33p 1.33p 44033
10/11/2017 1.38p 1.38p 1.30p 1.33p 1034502
09/11/2017 1.45p 1.45p 1.35p 1.38p 212012
08/11/2017 1.45p 1.45p 1.45p 1.45p 0
07/11/2017 1.45p 1.45p 1.40p 1.45p 28946
06/11/2017 1.45p 1.47p 1.41p 1.45p 13972
03/11/2017 1.48p 1.49p 1.41p 1.45p 1284685
02/11/2017 1.45p 1.50p 1.42p 1.48p 581454
01/11/2017 1.45p 1.51p 1.45p 1.51p 20000
31/10/2017 1.43p 1.49p 1.42p 1.45p 737026
30/10/2017 1.38p 1.45p 1.38p 1.43p 241358
27/10/2017 1.40p 1.40p 1.36p 1.38p 1576418
26/10/2017 1.40p 1.40p 1.40p 1.40p 0
25/10/2017 1.43p 1.43p 1.40p 1.40p 117543
24/10/2017 1.45p 1.45p 1.42p 1.43p 350000
23/10/2017 1.45p 1.49p 1.41p 1.45p 348682
20/10/2017 1.40p 1.45p 1.38p 1.45p 1587255
19/10/2017 1.43p 1.45p 1.33p 1.40p 2224529
18/10/2017 1.30p 1.48p 1.30p 1.43p 2488977
17/10/2017 1.35p 1.35p 1.30p 1.30p 851003
16/10/2017 1.23p 1.35p 1.22p 1.35p 2040164
13/10/2017 1.23p 1.23p 1.23p 1.23p 0
12/10/2017 1.28p 1.28p 1.23p 1.23p 488514
11/10/2017 1.25p 1.28p 1.25p 1.28p 38000
10/10/2017 1.28p 1.28p 1.25p 1.25p 120000
09/10/2017 1.30p 1.30p 1.28p 1.28p 273036
06/10/2017 1.30p 1.30p 1.30p 1.30p 105000
05/10/2017 1.25p 1.35p 1.25p 1.30p 1017449
04/10/2017 1.25p 1.25p 1.25p 1.25p 668086
03/10/2017 1.25p 1.25p 1.25p 1.25p 23529
02/10/2017 1.25p 1.25p 1.25p 1.25p 503000
29/09/2017 1.25p 1.25p 1.25p 1.25p 5924
28/09/2017 1.25p 1.25p 1.25p 1.25p 0
27/09/2017 1.25p 1.25p 1.25p 1.25p 1167628
26/09/2017 1.25p 1.25p 1.25p 1.25p 72500
25/09/2017 1.25p 1.25p 1.25p 1.25p 582647
22/09/2017 1.25p 1.25p 1.25p 1.25p 20000
21/09/2017 1.28p 1.28p 1.25p 1.25p 406250
20/09/2017 1.28p 1.28p 1.28p 1.28p 482258
19/09/2017 1.38p 1.35p 1.25p 1.28p 4531347
18/09/2017 1.25p 1.30p 1.25p 1.30p 1448574
15/09/2017 1.23p 1.25p 1.23p 1.25p 199572
14/09/2017 1.20p 1.23p 1.20p 1.23p 743513
13/09/2017 1.18p 1.20p 1.18p 1.20p 851902
12/09/2017 1.18p 1.18p 1.18p 1.18p 395329
11/09/2017 1.18p 1.18p 1.18p 1.18p 758080
08/09/2017 1.20p 1.20p 1.18p 1.18p 700000
07/09/2017 1.23p 1.23p 1.20p 1.20p 2061313
06/09/2017 1.23p 1.23p 1.23p 1.23p 0
05/09/2017 1.23p 1.23p 1.23p 1.23p 50000
04/09/2017 1.23p 1.23p 1.23p 1.23p 75954
01/09/2017 1.20p 1.23p 1.20p 1.23p 750000
31/08/2017 1.20p 1.20p 1.18p 1.20p 1177429
30/08/2017 1.20p 1.20p 1.20p 1.20p 141375
29/08/2017 1.20p 1.20p 1.20p 1.20p 62182
25/08/2017 1.20p 1.20p 1.20p 1.20p 60000
24/08/2017 1.20p 1.20p 1.20p 1.20p 10000
23/08/2017 1.20p 1.20p 1.20p 1.20p 302774
22/08/2017 1.25p 1.25p 1.20p 1.20p 1679609
21/08/2017 1.25p 1.25p 1.25p 1.25p 111000
18/08/2017 1.33p 1.33p 1.25p 1.25p 407037
17/08/2017 1.33p 1.33p 1.30p 1.33p 684296
16/08/2017 1.35p 1.45p 1.25p 1.33p 4881354
15/08/2017 1.23p 1.38p 1.23p 1.35p 3223019
14/08/2017 1.28p 1.28p 1.23p 1.23p 235178
11/08/2017 1.20p 1.35p 1.20p 1.28p 4417174
10/08/2017 1.18p 1.20p 1.18p 1.20p 5000
09/08/2017 1.18p 1.18p 1.18p 1.18p 185177
08/08/2017 1.18p 1.18p 1.18p 1.18p 175304
07/08/2017 1.18p 1.18p 1.18p 1.18p 0
04/08/2017 1.18p 1.18p 1.18p 1.18p 0
03/08/2017 1.20p 1.20p 1.18p 1.18p 200000
02/08/2017 1.25p 1.25p 1.18p 1.20p 1070000
01/08/2017 1.25p 1.25p 1.18p 1.25p 1453386
31/07/2017 1.15p 1.25p 1.15p 1.25p 1631491
28/07/2017 1.15p 1.15p 1.15p 1.15p 82627
27/07/2017 1.15p 1.15p 1.15p 1.15p 400000
26/07/2017 1.15p 1.15p 1.15p 1.15p 1158731
25/07/2017 1.18p 1.18p 1.15p 1.15p 510257
24/07/2017 1.18p 1.18p 1.18p 1.18p 328484
21/07/2017 1.18p 1.20p 1.18p 1.18p 1032409
20/07/2017 1.23p 1.23p 1.20p 1.20p 135846
19/07/2017 1.23p 1.23p 1.23p 1.23p 65381
18/07/2017 1.23p 1.23p 1.23p 1.23p 382436
17/07/2017 1.23p 1.23p 1.23p 1.23p 131936
14/07/2017 1.28p 1.28p 1.23p 1.23p 1888670
13/07/2017 1.28p 1.28p 1.28p 1.28p 1176426
12/07/2017 1.23p 1.28p 1.23p 1.28p 1847228
11/07/2017 1.23p 1.23p 1.23p 1.23p 755101
10/07/2017 1.25p 1.25p 1.23p 1.23p 762437
07/07/2017 1.25p 1.25p 1.25p 1.25p 983780
06/07/2017 1.30p 1.30p 1.23p 1.25p 1915204
05/07/2017 1.33p 1.33p 1.28p 1.30p 1314455
04/07/2017 1.35p 1.38p 1.28p 1.33p 2317626
03/07/2017 1.40p 1.40p 1.38p 1.38p 1336670
30/06/2017 1.58p 1.80p 1.33p 1.38p 19785216
29/06/2017 1.35p 1.48p 1.35p 1.48p 2376596
28/06/2017 1.35p 1.35p 1.33p 1.35p 1255312
27/06/2017 1.28p 1.35p 1.28p 1.35p 2040247
26/06/2017 1.33p 1.33p 1.28p 1.28p 1326913
23/06/2017 1.28p 1.35p 1.28p 1.33p 1988629
22/06/2017 1.23p 1.28p 1.23p 1.28p 0
21/06/2017 1.25p 1.25p 1.23p 1.23p 0
20/06/2017 1.30p 1.30p 1.23p 1.25p 0
19/06/2017 1.30p 1.30p 1.30p 1.30p 0
16/06/2017 1.25p 1.30p 1.25p 1.30p 472096
15/06/2017 1.25p 1.34p 1.23p 1.25p 2032558
14/06/2017 1.25p 1.29p 1.18p 1.25p 1784211
13/06/2017 1.25p 1.25p 1.20p 1.25p 698774
12/06/2017 1.25p 1.25p 1.20p 1.25p 577527
09/06/2017 1.23p 1.25p 1.20p 1.25p 1729096
08/06/2017 1.23p 1.25p 1.23p 1.23p 615230
07/06/2017 1.28p 1.28p 1.21p 1.23p 4652383
06/06/2017 1.35p 1.35p 1.27p 1.28p 1218114
05/06/2017 1.28p 1.40p 1.21p 1.35p 9205304
02/06/2017 1.25p 1.34p 1.25p 1.28p 2179892
01/06/2017 1.53p 1.53p 1.24p 1.25p 11145481
31/05/2017 1.30p 1.73p 1.30p 1.53p 45588792
30/05/2017 1.13p 1.13p 1.13p 1.13p 0
26/05/2017 1.13p 1.15p 1.10p 1.13p 287833

*Close Price adjusted for both dividends and splits