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
25/05/2017 1.13p 1.14p 1.10p 1.13p 310000
24/05/2017 1.18p 1.18p 1.11p 1.13p 575071
23/05/2017 1.18p 1.18p 1.18p 1.18p 0
22/05/2017 1.18p 1.18p 1.17p 1.18p 47167
19/05/2017 1.18p 1.18p 1.17p 1.18p 20000
18/05/2017 1.18p 1.18p 1.18p 1.18p 0
17/05/2017 1.18p 1.18p 1.17p 1.18p 230000
16/05/2017 1.18p 1.18p 1.18p 1.18p 0
15/05/2017 1.18p 1.18p 1.18p 1.18p 0
12/05/2017 1.18p 1.18p 1.15p 1.18p 115771
11/05/2017 1.18p 1.18p 1.15p 1.18p 155796
10/05/2017 1.18p 1.18p 1.15p 1.18p 289691
09/05/2017 1.18p 1.18p 1.16p 1.18p 5609
08/05/2017 1.18p 1.19p 1.18p 1.18p 243851
05/05/2017 1.18p 1.18p 1.18p 1.18p 0
04/05/2017 1.18p 1.18p 1.16p 1.18p 67847
03/05/2017 1.19p 1.19p 1.18p 1.18p 15000
02/05/2017 1.19p 1.19p 1.19p 1.19p 28407
28/04/2017 1.19p 1.19p 1.17p 1.19p 341
27/04/2017 1.21p 1.21p 1.17p 1.19p 278708
26/04/2017 1.21p 1.21p 1.18p 1.21p 296903
25/04/2017 1.18p 1.21p 1.16p 1.21p 721110
24/04/2017 1.18p 1.18p 1.18p 1.18p 526694
21/04/2017 1.18p 1.18p 1.16p 1.18p 100500
20/04/2017 1.18p 1.18p 1.16p 1.18p 75000
19/04/2017 1.18p 1.19p 1.18p 1.18p 50000
18/04/2017 1.20p 1.20p 1.15p 1.18p 1106362
13/04/2017 1.23p 1.23p 1.19p 1.20p 1735745
12/04/2017 1.25p 1.25p 1.21p 1.23p 535480
11/04/2017 1.25p 1.28p 1.22p 1.25p 251398
10/04/2017 1.23p 1.25p 1.23p 1.25p 1107631
07/04/2017 1.20p 1.23p 1.20p 1.23p 299830
06/04/2017 1.18p 1.22p 1.17p 1.20p 1323044
05/04/2017 1.23p 1.23p 1.17p 1.18p 1977621
04/04/2017 1.23p 1.24p 1.20p 1.23p 665502
03/04/2017 1.23p 1.24p 1.20p 1.23p 1120645
31/03/2017 1.25p 1.27p 1.23p 1.23p 1381705
30/03/2017 1.35p 1.38p 1.25p 1.25p 5312396
29/03/2017 1.18p 1.68p 1.18p 1.35p 29673268
28/03/2017 1.18p 1.18p 1.18p 1.18p 153980
27/03/2017 1.23p 1.23p 1.17p 1.18p 1117552
24/03/2017 1.23p 1.23p 1.20p 1.23p 140276
23/03/2017 1.23p 1.24p 1.20p 1.23p 403380
22/03/2017 1.23p 1.24p 1.20p 1.23p 1646745
21/03/2017 1.23p 1.25p 1.20p 1.23p 639371
20/03/2017 1.28p 1.28p 1.22p 1.23p 972540
17/03/2017 1.28p 1.28p 1.25p 1.28p 418680
16/03/2017 1.38p 1.55p 1.23p 1.28p 12638612
15/03/2017 1.33p 1.33p 1.26p 1.28p 788440
14/03/2017 1.23p 1.47p 1.23p 1.33p 6233210
13/03/2017 1.23p 1.25p 1.21p 1.23p 1067513
10/03/2017 1.23p 1.23p 1.23p 1.23p 0
09/03/2017 1.23p 1.23p 1.20p 1.23p 200000
08/03/2017 1.23p 1.23p 1.23p 1.23p 0
07/03/2017 1.23p 1.23p 1.20p 1.23p 130000
06/03/2017 1.23p 1.23p 1.20p 1.23p 300000
03/03/2017 1.23p 1.23p 1.23p 1.23p 0
02/03/2017 1.23p 1.23p 1.20p 1.23p 427360
01/03/2017 1.23p 1.23p 1.20p 1.23p 1267752
28/02/2017 1.23p 1.23p 1.21p 1.23p 35000
27/02/2017 1.28p 1.28p 1.20p 1.23p 894947
24/02/2017 1.32p 1.32p 1.25p 1.28p 1203231
23/02/2017 1.34p 1.35p 1.31p 1.32p 1077539
22/02/2017 1.33p 1.34p 1.32p 1.34p 613022
21/02/2017 1.35p 1.35p 1.32p 1.33p 100000
20/02/2017 1.36p 1.37p 1.32p 1.35p 342101
17/02/2017 1.33p 1.38p 1.33p 1.36p 584489
16/02/2017 1.33p 1.33p 1.30p 1.33p 146193
15/02/2017 1.33p 1.33p 1.30p 1.33p 336710
14/02/2017 1.35p 1.35p 1.30p 1.33p 404154
13/02/2017 1.35p 1.40p 1.35p 1.35p 368974
10/02/2017 1.33p 1.35p 1.31p 1.35p 550000
09/02/2017 1.45p 1.45p 1.32p 1.33p 1337873
08/02/2017 1.33p 1.50p 1.31p 1.45p 3364632
07/02/2017 1.33p 1.35p 1.31p 1.33p 648617
06/02/2017 1.33p 1.33p 1.31p 1.33p 124093
03/02/2017 1.28p 1.35p 1.28p 1.33p 1246259
02/02/2017 1.28p 1.30p 1.25p 1.28p 878710
01/02/2017 1.33p 1.34p 1.27p 1.28p 995235
31/01/2017 1.35p 1.37p 1.32p 1.33p 360775
30/01/2017 1.35p 1.35p 1.32p 1.35p 173518
27/01/2017 1.35p 1.37p 1.32p 1.35p 130662
26/01/2017 1.38p 1.38p 1.32p 1.35p 2418140
25/01/2017 1.40p 1.40p 1.37p 1.38p 1085714
24/01/2017 1.40p 1.40p 1.37p 1.40p 4220
23/01/2017 1.43p 1.43p 1.40p 1.40p 364542
20/01/2017 1.43p 1.49p 1.41p 1.43p 508040
19/01/2017 1.43p 1.44p 1.43p 1.43p 449807
18/01/2017 1.43p 1.45p 1.43p 1.43p 504761
17/01/2017 1.43p 1.48p 1.42p 1.43p 508412
16/01/2017 1.48p 1.48p 1.40p 1.43p 1460628
13/01/2017 1.50p 1.50p 1.45p 1.48p 729321
12/01/2017 1.55p 1.55p 1.47p 1.50p 343653
11/01/2017 1.48p 1.62p 1.48p 1.55p 1188712
10/01/2017 1.55p 1.55p 1.48p 1.48p 609128
09/01/2017 1.45p 1.66p 1.45p 1.55p 4481065
06/01/2017 1.45p 1.52p 1.42p 1.45p 1908629
05/01/2017 1.45p 1.48p 1.43p 1.45p 526085
04/01/2017 1.55p 1.55p 1.44p 1.45p 1918648
03/01/2017 1.48p 1.55p 1.47p 1.55p 1007754
30/12/2016 1.48p 1.48p 1.45p 1.48p 325000
29/12/2016 1.48p 1.48p 1.45p 1.48p 666610
28/12/2016 1.53p 1.53p 1.45p 1.48p 1134244
23/12/2016 1.55p 1.55p 1.50p 1.53p 456882
22/12/2016 1.58p 1.58p 1.51p 1.55p 408837
21/12/2016 1.55p 1.65p 1.53p 1.58p 1075032
20/12/2016 1.55p 1.58p 1.51p 1.55p 709748
19/12/2016 1.55p 1.57p 1.53p 1.55p 300467
16/12/2016 1.45p 1.59p 1.45p 1.55p 1262421
15/12/2016 1.50p 1.50p 1.43p 1.45p 434653
14/12/2016 1.53p 1.53p 1.46p 1.50p 615220
13/12/2016 1.60p 1.61p 1.43p 1.53p 1558936
12/12/2016 1.60p 1.60p 1.51p 1.60p 700000
09/12/2016 1.45p 1.69p 1.45p 1.60p 2063953
08/12/2016 1.50p 1.50p 1.41p 1.45p 259527
07/12/2016 1.50p 1.50p 1.46p 1.50p 101410
06/12/2016 1.53p 1.53p 1.46p 1.50p 178146
05/12/2016 1.53p 1.53p 1.47p 1.53p 101092
02/12/2016 1.45p 1.53p 1.45p 1.53p 150000
01/12/2016 1.50p 1.53p 1.45p 1.50p 337417
30/11/2016 1.45p 1.55p 1.45p 1.50p 304461
29/11/2016 1.48p 1.50p 1.43p 1.45p 775015
28/11/2016 1.48p 1.51p 1.43p 1.48p 27419
25/11/2016 1.48p 1.54p 1.42p 1.48p 331173
24/11/2016 1.50p 1.50p 1.40p 1.48p 287283
23/11/2016 1.55p 1.55p 1.50p 1.50p 1108676
22/11/2016 1.58p 1.58p 1.50p 1.55p 262934
21/11/2016 1.58p 1.58p 1.52p 1.58p 36377
18/11/2016 1.58p 1.61p 1.53p 1.58p 485239
17/11/2016 1.65p 1.65p 1.58p 1.58p 298368
16/11/2016 1.55p 1.69p 1.52p 1.65p 1748031
15/11/2016 1.55p 1.60p 1.53p 1.55p 420313
14/11/2016 1.55p 1.59p 1.53p 1.55p 706708
11/11/2016 1.55p 1.58p 1.51p 1.55p 1614654
10/11/2016 1.55p 1.57p 1.50p 1.55p 1079402
09/11/2016 1.55p 1.60p 1.48p 1.55p 2022573
08/11/2016 1.63p 1.63p 1.52p 1.55p 1013050
07/11/2016 1.55p 1.69p 1.52p 1.63p 1279675
04/11/2016 1.63p 1.65p 1.55p 1.55p 510859
03/11/2016 1.65p 1.67p 1.60p 1.63p 813971
02/11/2016 1.68p 1.70p 1.65p 1.65p 155738
01/11/2016 1.73p 1.79p 1.66p 1.68p 1115742
31/10/2016 1.65p 1.77p 1.65p 1.73p 717763
28/10/2016 1.65p 1.75p 1.60p 1.65p 1718220
27/10/2016 1.63p 1.75p 1.62p 1.63p 3138008
26/10/2016 1.65p 1.67p 1.57p 1.63p 1096230
25/10/2016 1.60p 1.69p 1.57p 1.65p 1130677
24/10/2016 1.60p 1.63p 1.60p 1.60p 168603
21/10/2016 1.58p 1.68p 1.57p 1.60p 955121
20/10/2016 1.68p 1.74p 1.57p 1.58p 1350000
19/10/2016 1.70p 1.93p 1.64p 1.68p 5654795
18/10/2016 1.65p 1.70p 1.65p 1.70p 335000
17/10/2016 1.65p 1.70p 1.60p 1.65p 1909762
14/10/2016 1.70p 1.70p 1.60p 1.65p 586629
13/10/2016 1.65p 1.75p 1.61p 1.70p 1925307
12/10/2016 1.65p 1.72p 1.65p 1.65p 1177740
11/10/2016 1.63p 1.70p 1.59p 1.65p 828189
10/10/2016 1.70p 1.80p 1.65p 1.65p 2148080
07/10/2016 1.85p 1.85p 1.67p 1.70p 2838406
06/10/2016 1.73p 1.96p 1.68p 1.81p 2701610
05/10/2016 1.75p 1.84p 1.68p 1.73p 4147494
04/10/2016 1.60p 1.84p 1.57p 1.75p 3621520
03/10/2016 1.65p 1.72p 1.60p 1.60p 5581784
30/09/2016 1.63p 1.94p 1.53p 1.65p 25732532
29/09/2016 1.48p 1.60p 1.40p 1.50p 4942107
28/09/2016 1.48p 1.49p 1.42p 1.48p 360601
27/09/2016 1.43p 1.60p 1.43p 1.48p 1978415
26/09/2016 1.53p 1.53p 1.41p 1.43p 832177
23/09/2016 1.45p 1.57p 1.45p 1.53p 1348341
22/09/2016 1.50p 1.50p 1.45p 1.45p 801643
21/09/2016 1.55p 1.55p 1.43p 1.50p 1806135
20/09/2016 1.58p 1.59p 1.51p 1.55p 1541622
19/09/2016 1.50p 1.67p 1.48p 1.58p 3121088
16/09/2016 1.48p 1.68p 1.48p 1.50p 4094581
15/09/2016 1.50p 1.54p 1.46p 1.48p 659315
14/09/2016 1.50p 1.63p 1.48p 1.50p 2619804
13/09/2016 1.38p 2.05p 1.38p 1.50p 50457776
12/09/2016 1.43p 1.43p 1.35p 1.38p 783615
09/09/2016 1.50p 1.50p 1.35p 1.43p 5376241
08/09/2016 1.53p 1.53p 1.40p 1.50p 3765425
07/09/2016 1.55p 1.57p 1.46p 1.50p 2859595
06/09/2016 1.78p 1.84p 1.55p 1.55p 4260738
05/09/2016 1.48p 1.88p 1.48p 1.78p 8796433
02/09/2016 1.43p 1.68p 1.40p 1.50p 8401390
01/09/2016 1.45p 1.45p 1.40p 1.43p 823037
31/08/2016 1.40p 1.49p 1.39p 1.45p 1868121
30/08/2016 1.38p 1.45p 1.35p 1.40p 914732
26/08/2016 1.38p 1.40p 1.36p 1.38p 1161625
25/08/2016 1.43p 1.43p 1.36p 1.38p 1192938
24/08/2016 1.35p 1.54p 1.34p 1.43p 7009470
23/08/2016 1.38p 1.38p 1.34p 1.35p 1022115
22/08/2016 1.43p 1.43p 1.33p 1.38p 3186593
19/08/2016 1.28p 1.60p 1.23p 1.43p 16027611
18/08/2016 1.35p 1.35p 1.28p 1.28p 727717
17/08/2016 1.35p 1.35p 1.32p 1.35p 613561
16/08/2016 1.35p 1.35p 1.32p 1.35p 397041
15/08/2016 1.35p 1.36p 1.32p 1.35p 484427
12/08/2016 1.35p 1.37p 1.32p 1.35p 546062
11/08/2016 1.33p 1.35p 1.33p 1.35p 351653
10/08/2016 1.40p 1.40p 1.30p 1.33p 1839823

*Close Price adjusted for both dividends and splits