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
09/08/2016 1.35p 1.40p 1.35p 1.40p 326082
08/08/2016 1.43p 1.43p 1.35p 1.35p 1343477
05/08/2016 1.45p 1.47p 1.38p 1.43p 2453782
04/08/2016 1.35p 1.50p 1.35p 1.45p 3544764
03/08/2016 1.33p 1.35p 1.33p 1.35p 69500
02/08/2016 1.35p 1.40p 1.33p 1.35p 1589007
01/08/2016 1.40p 1.40p 1.32p 1.35p 4930669
29/07/2016 1.45p 1.49p 1.34p 1.40p 2301094
28/07/2016 1.38p 1.69p 1.38p 1.45p 5840180
27/07/2016 1.43p 1.53p 1.37p 1.38p 4664417
26/07/2016 1.63p 2.05p 1.42p 1.43p 32648604
25/07/2016 1.05p 1.74p 1.03p 1.73p 10853976
22/07/2016 1.03p 1.07p 1.03p 1.05p 1150260
21/07/2016 1.08p 1.08p 1.02p 1.03p 1402574
20/07/2016 1.05p 1.08p 1.05p 1.08p 1314016
19/07/2016 1.10p 1.10p 1.01p 1.05p 2549021
18/07/2016 1.13p 1.18p 1.10p 1.10p 2437783
15/07/2016 1.05p 1.28p 1.01p 1.13p 15452602
14/07/2016 1.08p 1.09p 1.01p 1.05p 1063430
13/07/2016 1.00p 1.08p 1.00p 1.08p 1179720
12/07/2016 1.00p 1.04p 1.00p 1.00p 415500
11/07/2016 0.98p 1.05p 0.98p 1.00p 6731110
08/07/2016 1.03p 1.03p 1.00p 1.03p 2159958
07/07/2016 1.08p 1.08p 1.02p 1.03p 976074
06/07/2016 1.15p 1.15p 1.05p 1.08p 3875772
05/07/2016 1.08p 1.19p 1.07p 1.15p 7419244
04/07/2016 1.18p 1.18p 1.07p 1.08p 6320874
01/07/2016 1.38p 1.38p 1.13p 1.18p 32392438
30/06/2016 1.68p 1.78p 1.36p 1.38p 43989484
29/06/2016 2.05p 2.57p 2.05p 2.25p 20889706
28/06/2016 2.08p 2.12p 2.03p 2.05p 2256053
27/06/2016 2.03p 2.17p 2.00p 2.08p 7075903
24/06/2016 1.95p 2.10p 1.90p 2.03p 10060092
23/06/2016 2.18p 2.28p 2.12p 2.15p 3728143
22/06/2016 2.15p 2.30p 2.01p 2.18p 11736644
21/06/2016 2.15p 2.33p 2.11p 2.15p 16141400
20/06/2016 2.18p 2.30p 2.06p 2.15p 14819565
17/06/2016 2.05p 2.24p 2.05p 2.15p 8592420
16/06/2016 2.13p 2.13p 2.01p 2.05p 5682608
15/06/2016 2.15p 2.33p 2.10p 2.13p 17130232
14/06/2016 2.15p 2.25p 2.12p 2.15p 6620084
13/06/2016 2.05p 2.30p 2.05p 2.15p 14736497
10/06/2016 2.05p 2.21p 2.05p 2.05p 5745521
09/06/2016 2.33p 2.33p 2.03p 2.08p 20288736
08/06/2016 2.83p 2.83p 2.68p 2.70p 4181599
07/06/2016 2.73p 2.88p 2.63p 2.83p 3984878
06/06/2016 2.78p 2.84p 2.58p 2.73p 4398490
03/06/2016 2.73p 3.10p 2.56p 2.75p 18799428
02/06/2016 2.73p 3.95p 2.66p 2.73p 52120640
01/06/2016 2.50p 2.88p 2.50p 2.73p 6295706
31/05/2016 2.35p 2.58p 2.35p 2.50p 3709109
27/05/2016 2.48p 2.49p 2.33p 2.35p 1772734
26/05/2016 2.58p 2.68p 2.35p 2.48p 10323553
25/05/2016 2.25p 2.75p 2.12p 2.55p 21135336
24/05/2016 2.38p 2.40p 2.17p 2.25p 8488952
23/05/2016 2.48p 2.80p 2.05p 2.43p 23376148
20/05/2016 1.30p 3.04p 1.30p 2.40p 71291144
19/05/2016 1.30p 1.30p 1.28p 1.30p 235000
18/05/2016 1.30p 1.30p 1.30p 1.30p 0
17/05/2016 1.30p 1.32p 1.28p 1.30p 333885
16/05/2016 1.30p 1.38p 1.28p 1.30p 1930973
13/05/2016 1.25p 1.34p 1.24p 1.30p 1107249
12/05/2016 1.25p 1.27p 1.24p 1.25p 51550
11/05/2016 1.28p 1.28p 1.25p 1.25p 0
10/05/2016 1.33p 1.33p 1.25p 1.28p 964108
09/05/2016 1.33p 1.33p 1.31p 1.33p 42394
06/05/2016 1.33p 1.33p 1.31p 1.33p 317483
05/05/2016 1.35p 1.35p 1.32p 1.33p 259926
04/05/2016 1.33p 1.35p 1.33p 1.35p 824039
03/05/2016 1.38p 1.39p 1.32p 1.33p 1605262
29/04/2016 1.35p 1.47p 1.35p 1.38p 2714679
28/04/2016 1.40p 1.40p 1.33p 1.35p 693763
27/04/2016 1.43p 1.43p 1.35p 1.40p 1013409
26/04/2016 1.33p 1.47p 1.33p 1.43p 2661637
25/04/2016 1.38p 1.38p 1.31p 1.33p 2306836
22/04/2016 1.40p 1.40p 1.35p 1.38p 2251912
21/04/2016 1.45p 1.45p 1.36p 1.40p 1527875
20/04/2016 1.43p 1.54p 1.31p 1.45p 7932310
19/04/2016 1.55p 1.55p 1.35p 1.43p 6190682
18/04/2016 1.73p 1.75p 1.51p 1.55p 8430871
15/04/2016 1.33p 1.83p 1.32p 1.73p 26625844
14/04/2016 1.23p 1.39p 1.20p 1.33p 6490402
13/04/2016 1.23p 1.23p 1.20p 1.23p 175702
12/04/2016 1.18p 1.24p 1.16p 1.23p 2027734
11/04/2016 1.18p 1.18p 1.15p 1.18p 210000
08/04/2016 1.18p 1.18p 1.15p 1.18p 234444
07/04/2016 1.23p 1.32p 1.16p 1.18p 3056400
06/04/2016 1.18p 1.29p 1.15p 1.28p 11813426
05/04/2016 1.23p 1.23p 1.10p 1.18p 1077769
04/04/2016 1.23p 1.23p 1.20p 1.23p 271015
01/04/2016 1.23p 1.23p 1.15p 1.23p 819604
31/03/2016 1.28p 1.28p 1.20p 1.23p 1029627
30/03/2016 1.28p 1.28p 1.25p 1.28p 414270
29/03/2016 1.33p 1.33p 1.26p 1.28p 942595
24/03/2016 1.33p 1.33p 1.33p 1.33p 0
23/03/2016 1.33p 1.33p 1.30p 1.33p 57950
22/03/2016 1.33p 1.33p 1.31p 1.33p 414467
21/03/2016 1.38p 1.38p 1.30p 1.33p 1140563
18/03/2016 1.38p 1.38p 1.35p 1.38p 1359453
17/03/2016 1.40p 1.50p 1.37p 1.38p 3560142
16/03/2016 1.43p 1.43p 1.36p 1.40p 1363876
15/03/2016 1.43p 1.43p 1.40p 1.43p 750077
14/03/2016 1.43p 1.43p 1.40p 1.43p 669292
11/03/2016 1.43p 1.44p 1.40p 1.43p 1336967
10/03/2016 1.48p 1.48p 1.43p 1.43p 783993
09/03/2016 1.48p 1.49p 1.46p 1.48p 405903
08/03/2016 1.50p 1.52p 1.46p 1.48p 2246306
07/03/2016 1.53p 1.58p 1.48p 1.50p 2453226
04/03/2016 1.53p 1.54p 1.46p 1.53p 1890609
03/03/2016 1.60p 1.60p 1.50p 1.53p 3685939
02/03/2016 1.38p 1.69p 1.38p 1.60p 15061689
01/03/2016 1.38p 1.40p 1.38p 1.38p 1521277
29/02/2016 1.43p 1.44p 1.34p 1.38p 3830039
26/02/2016 1.53p 1.53p 1.40p 1.43p 4061342
25/02/2016 1.53p 1.53p 1.50p 1.53p 569997
24/02/2016 1.55p 1.55p 1.50p 1.53p 1443199
23/02/2016 1.53p 1.58p 1.53p 1.55p 1717364
22/02/2016 1.53p 1.59p 1.50p 1.53p 1679153
19/02/2016 1.58p 1.65p 1.52p 1.53p 2381793
18/02/2016 1.55p 1.63p 1.54p 1.58p 2126746
17/02/2016 1.48p 1.55p 1.43p 1.55p 2685910
16/02/2016 1.55p 1.55p 1.45p 1.48p 2081548
15/02/2016 1.53p 1.65p 1.50p 1.55p 2867830
12/02/2016 1.63p 1.65p 1.50p 1.53p 4143888
11/02/2016 1.53p 1.68p 1.53p 1.63p 3528907
10/02/2016 1.58p 1.61p 1.52p 1.53p 2996417
09/02/2016 1.63p 1.63p 1.55p 1.58p 1383441
08/02/2016 1.68p 1.72p 1.61p 1.63p 3296184
05/02/2016 1.83p 1.83p 1.66p 1.68p 2528818
04/02/2016 1.95p 1.96p 1.80p 1.83p 4400142
03/02/2016 2.10p 2.10p 1.86p 1.95p 5138996
02/02/2016 2.23p 2.30p 1.99p 2.13p 12754175
01/02/2016 1.65p 2.35p 1.65p 2.19p 16310306
29/01/2016 1.48p 1.75p 1.48p 1.65p 6626075
28/01/2016 1.45p 1.48p 1.40p 1.48p 1445178
27/01/2016 1.35p 1.50p 1.31p 1.45p 2948355
26/01/2016 1.30p 1.40p 1.25p 1.35p 3470520
25/01/2016 1.35p 1.35p 1.26p 1.30p 1415802
22/01/2016 1.28p 1.36p 1.28p 1.35p 3246105
21/01/2016 1.33p 1.33p 1.23p 1.28p 699803
20/01/2016 1.33p 1.35p 1.25p 1.33p 1808297
19/01/2016 1.23p 1.48p 1.20p 1.33p 11636711
18/01/2016 1.33p 1.33p 1.20p 1.23p 2022354
15/01/2016 1.43p 1.43p 1.28p 1.33p 2266348
14/01/2016 1.53p 1.53p 1.36p 1.43p 3155366
13/01/2016 1.58p 1.58p 1.50p 1.53p 2322744
12/01/2016 1.60p 1.60p 1.55p 1.58p 1046938
11/01/2016 1.65p 1.65p 1.56p 1.60p 2994101
08/01/2016 1.63p 1.70p 1.58p 1.65p 5644555
07/01/2016 1.75p 1.78p 1.54p 1.63p 5425495
06/01/2016 1.80p 1.84p 1.78p 1.78p 802535
05/01/2016 1.73p 2.00p 1.72p 1.80p 11693441
04/01/2016 1.75p 1.90p 1.70p 1.73p 3447288
31/12/2015 1.68p 1.83p 1.68p 1.75p 3671352
30/12/2015 1.75p 1.80p 1.56p 1.70p 7824459
29/12/2015 2.00p 2.50p 1.65p 1.75p 17641666
24/12/2015 2.00p 2.08p 1.93p 2.00p 777098
23/12/2015 1.80p 2.15p 1.80p 1.95p 3398512
22/12/2015 1.93p 1.93p 1.80p 1.80p 1434206
21/12/2015 2.03p 2.07p 1.93p 1.93p 2257895
18/12/2015 1.68p 2.10p 1.67p 2.03p 9663725
17/12/2015 1.88p 1.88p 1.55p 1.68p 12204504
16/12/2015 2.10p 2.10p 1.85p 1.88p 7695630
15/12/2015 2.15p 2.30p 2.01p 2.10p 4445944
14/12/2015 2.13p 2.46p 2.13p 2.15p 5251615
11/12/2015 2.18p 2.69p 2.09p 2.13p 16534262
10/12/2015 2.30p 2.30p 1.97p 2.18p 18575552
09/12/2015 2.48p 2.59p 2.15p 2.30p 6601691
08/12/2015 2.83p 2.93p 2.45p 2.48p 9919302
07/12/2015 3.60p 3.63p 2.77p 2.83p 26262156
04/12/2015 5.00p 5.13p 3.60p 3.70p 26456006
03/12/2015 3.73p 4.32p 3.57p 4.15p 14787846
02/12/2015 4.08p 4.09p 3.60p 3.68p 9985648
01/12/2015 3.38p 4.20p 3.26p 3.98p 49347480
30/11/2015 3.00p 3.38p 2.82p 3.38p 12841817
27/11/2015 3.28p 3.29p 2.86p 3.00p 14716958
26/11/2015 2.35p 3.30p 2.35p 3.28p 26926358
25/11/2015 3.38p 3.38p 2.45p 2.45p 25383448
24/11/2015 1.88p 3.23p 1.86p 3.13p 25781408
23/11/2015 1.58p 1.92p 1.58p 1.85p 4815188
20/11/2015 1.38p 2.00p 1.38p 1.58p 17193308
19/11/2015 1.38p 1.38p 1.37p 1.38p 412610
18/11/2015 1.38p 1.39p 1.35p 1.38p 228084
17/11/2015 1.38p 1.38p 1.35p 1.38p 46993
16/11/2015 1.45p 1.45p 1.36p 1.38p 388246
13/11/2015 1.43p 1.48p 1.40p 1.45p 1300316
12/11/2015 1.60p 1.60p 1.36p 1.40p 2351118
11/11/2015 1.63p 1.63p 1.60p 1.60p 772189
10/11/2015 1.63p 1.63p 1.59p 1.63p 530540
09/11/2015 1.73p 1.73p 1.61p 1.63p 2031892
06/11/2015 1.78p 1.78p 1.68p 1.73p 3185893
05/11/2015 1.85p 1.85p 1.76p 1.78p 1246278
04/11/2015 1.93p 1.99p 1.78p 1.88p 3739082
03/11/2015 1.93p 2.00p 1.82p 1.93p 6602690
02/11/2015 1.80p 2.00p 1.80p 1.93p 6003617
30/10/2015 1.73p 1.89p 1.61p 1.78p 9451551
29/10/2015 1.38p 1.75p 1.27p 1.73p 8159885
28/10/2015 1.48p 1.48p 1.35p 1.38p 2686063
27/10/2015 1.48p 1.60p 1.40p 1.48p 3813802
26/10/2015 1.60p 1.60p 1.46p 1.48p 2576557

*Close Price adjusted for both dividends and splits