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
23/10/2015 1.70p 1.70p 1.43p 1.60p 8224367
22/10/2015 1.85p 1.85p 1.70p 1.73p 5388678
21/10/2015 2.00p 2.15p 1.80p 1.85p 14520090
20/10/2015 1.63p 2.27p 1.53p 2.00p 53945028
19/10/2015 1.33p 2.35p 1.07p 1.63p 72657752
16/10/2015 0.73p 2.10p 0.73p 1.38p 115162768
15/10/2015 0.73p 0.73p 0.71p 0.73p 5319
14/10/2015 0.73p 0.73p 0.70p 0.73p 90177
13/10/2015 0.73p 0.73p 0.71p 0.73p 76610
12/10/2015 0.71p 0.73p 0.70p 0.73p 182504
09/10/2015 0.71p 0.71p 0.70p 0.71p 20000
08/10/2015 0.71p 0.71p 0.71p 0.71p 141071
07/10/2015 0.71p 0.71p 0.70p 0.71p 381774
06/10/2015 0.71p 0.71p 0.71p 0.71p 0
05/10/2015 0.71p 0.71p 0.70p 0.71p 71143
02/10/2015 0.71p 0.71p 0.70p 0.71p 200000
01/10/2015 0.71p 0.71p 0.71p 0.71p 0
30/09/2015 0.71p 0.71p 0.70p 0.71p 136117
29/09/2015 0.78p 0.78p 0.71p 0.71p 1482557
28/09/2015 0.84p 0.84p 0.78p 0.78p 545964
25/09/2015 0.84p 0.84p 0.83p 0.84p 58559
24/09/2015 0.84p 0.84p 0.82p 0.84p 34288
23/09/2015 0.84p 0.84p 0.84p 0.84p 0
22/09/2015 0.84p 0.84p 0.82p 0.84p 105925
21/09/2015 0.86p 0.86p 0.83p 0.84p 196525
18/09/2015 0.86p 0.86p 0.86p 0.86p 0
17/09/2015 0.86p 0.86p 0.86p 0.86p 0
16/09/2015 0.86p 0.86p 0.83p 0.86p 107075
15/09/2015 0.86p 0.87p 0.86p 0.86p 56097
14/09/2015 0.86p 0.86p 0.86p 0.86p 0
11/09/2015 0.89p 0.89p 0.83p 0.86p 792050
10/09/2015 0.89p 0.89p 0.88p 0.89p 400000
09/09/2015 0.89p 0.89p 0.88p 0.89p 228166
08/09/2015 0.89p 0.89p 0.88p 0.89p 31500
07/09/2015 0.89p 0.89p 0.88p 0.89p 6000
04/09/2015 0.89p 0.89p 0.88p 0.89p 14353
03/09/2015 0.89p 0.89p 0.88p 0.89p 150000
02/09/2015 0.89p 0.89p 0.88p 0.89p 47725
01/09/2015 0.89p 0.89p 0.88p 0.89p 700
28/08/2015 0.89p 0.89p 0.88p 0.89p 9950
27/08/2015 0.89p 0.89p 0.88p 0.89p 100000
26/08/2015 0.89p 0.89p 0.89p 0.89p 0
25/08/2015 0.89p 0.89p 0.88p 0.89p 104261
24/08/2015 0.89p 0.89p 0.86p 0.89p 216364
21/08/2015 0.89p 0.89p 0.89p 0.89p 0
20/08/2015 0.89p 0.89p 0.89p 0.89p 3107
19/08/2015 0.89p 0.89p 0.89p 0.89p 0
18/08/2015 0.89p 0.89p 0.89p 0.89p 0
17/08/2015 0.93p 0.93p 0.89p 0.89p 16106
14/08/2015 0.93p 0.93p 0.90p 0.93p 54432
13/08/2015 0.93p 0.93p 0.93p 0.93p 0
12/08/2015 0.93p 0.93p 0.90p 0.93p 164519
11/08/2015 0.93p 0.93p 0.93p 0.93p 0
10/08/2015 0.93p 0.93p 0.90p 0.93p 26263
07/08/2015 0.91p 0.93p 0.90p 0.93p 441001
06/08/2015 0.91p 0.91p 0.91p 0.91p 0
05/08/2015 0.91p 0.91p 0.90p 0.91p 85846
04/08/2015 0.91p 0.91p 0.90p 0.91p 52346
03/08/2015 0.91p 0.91p 0.91p 0.91p 0
31/07/2015 0.91p 0.91p 0.90p 0.91p 121899
30/07/2015 0.91p 0.91p 0.90p 0.91p 68107
29/07/2015 0.91p 0.91p 0.90p 0.91p 214677
28/07/2015 0.91p 0.91p 0.90p 0.91p 57000
27/07/2015 0.91p 0.91p 0.90p 0.91p 183970
24/07/2015 0.91p 0.91p 0.90p 0.91p 58352
23/07/2015 0.91p 0.91p 0.90p 0.91p 86050
22/07/2015 0.91p 0.91p 0.91p 0.91p 0
21/07/2015 0.91p 0.92p 0.91p 0.91p 1629204
20/07/2015 1.03p 1.03p 0.91p 0.91p 1625000
17/07/2015 1.03p 1.03p 1.00p 1.03p 363292
16/07/2015 1.03p 1.05p 1.00p 1.03p 808026
15/07/2015 1.03p 1.03p 1.00p 1.03p 243493
14/07/2015 1.03p 1.03p 1.00p 1.03p 84817
13/07/2015 1.03p 1.03p 1.00p 1.03p 2500
10/07/2015 1.03p 1.03p 1.00p 1.03p 105137
09/07/2015 1.03p 1.03p 1.00p 1.03p 113462
08/07/2015 1.03p 1.03p 1.00p 1.03p 987025
07/07/2015 1.03p 1.03p 1.03p 1.03p 0
06/07/2015 1.03p 1.03p 1.00p 1.03p 113314
03/07/2015 1.03p 1.03p 1.00p 1.03p 2368
02/07/2015 1.03p 1.03p 1.03p 1.03p 0
01/07/2015 1.05p 1.05p 1.00p 1.03p 722200
30/06/2015 1.05p 1.05p 1.00p 1.05p 3617
29/06/2015 1.03p 1.05p 1.00p 1.05p 465971
26/06/2015 1.13p 1.15p 0.96p 1.03p 4686921
25/06/2015 0.93p 1.06p 0.92p 1.05p 2375578
24/06/2015 0.93p 0.93p 0.91p 0.93p 55593
23/06/2015 0.93p 0.94p 0.91p 0.93p 344824
22/06/2015 0.95p 0.95p 0.88p 0.93p 1143049
19/06/2015 0.95p 0.95p 0.95p 0.95p 0
18/06/2015 0.95p 0.95p 0.95p 0.95p 0
17/06/2015 0.95p 0.95p 0.92p 0.95p 23601
16/06/2015 0.95p 0.95p 0.92p 0.95p 72368
15/06/2015 0.95p 0.95p 0.91p 0.95p 395737
12/06/2015 0.95p 0.95p 0.93p 0.95p 366337
11/06/2015 0.95p 0.96p 0.93p 0.95p 100921
10/06/2015 0.93p 0.95p 0.92p 0.95p 318270
09/06/2015 1.08p 1.08p 0.93p 0.93p 1743405
08/06/2015 1.03p 1.08p 1.00p 1.08p 1363107
05/06/2015 1.03p 1.03p 1.00p 1.03p 267084
04/06/2015 1.03p 1.05p 1.00p 1.03p 676528
03/06/2015 1.10p 1.10p 1.00p 1.03p 2285339
02/06/2015 1.25p 1.25p 1.04p 1.10p 5136999
01/06/2015 0.93p 1.40p 0.93p 1.18p 24728220
29/05/2015 0.93p 0.93p 0.93p 0.93p 0
28/05/2015 0.93p 0.93p 0.90p 0.93p 943160
27/05/2015 0.93p 0.93p 0.90p 0.93p 358398
26/05/2015 0.93p 0.93p 0.93p 0.93p 2156
22/05/2015 0.98p 0.98p 0.89p 0.93p 1637526
21/05/2015 1.05p 1.05p 0.98p 0.98p 600000
20/05/2015 1.05p 1.05p 1.00p 1.05p 165000
19/05/2015 1.05p 1.05p 1.00p 1.05p 40000
18/05/2015 1.05p 1.05p 1.00p 1.05p 9695
15/05/2015 1.05p 1.05p 1.05p 1.05p 0
14/05/2015 1.05p 1.05p 1.00p 1.05p 57173
13/05/2015 1.05p 1.05p 1.00p 1.05p 349037
12/05/2015 1.05p 1.05p 1.05p 1.05p 0
11/05/2015 1.05p 1.10p 0.96p 1.05p 1997701
08/05/2015 1.05p 1.05p 0.95p 1.05p 677904
07/05/2015 1.05p 1.05p 1.00p 1.05p 237136
06/05/2015 1.05p 1.08p 1.00p 1.05p 156260
05/05/2015 1.05p 1.05p 1.00p 1.05p 149212
01/05/2015 1.05p 1.05p 1.00p 1.05p 98509
30/04/2015 1.05p 1.05p 1.00p 1.05p 928786
29/04/2015 1.05p 1.05p 1.00p 1.05p 428361
28/04/2015 1.05p 1.05p 1.00p 1.05p 0
27/04/2015 1.05p 1.05p 0.97p 1.05p 392941
24/04/2015 1.03p 1.06p 1.00p 1.05p 688537
23/04/2015 1.13p 1.13p 0.88p 1.03p 5016347
22/04/2015 1.13p 1.14p 1.10p 1.13p 485693
21/04/2015 1.18p 1.18p 1.11p 1.13p 407297
20/04/2015 1.18p 1.20p 1.15p 1.18p 416461
17/04/2015 1.18p 1.19p 1.14p 1.18p 233546
16/04/2015 1.13p 1.18p 1.12p 1.18p 566693
15/04/2015 1.13p 1.20p 1.11p 1.13p 1646759
14/04/2015 1.13p 1.14p 1.10p 1.13p 347970
13/04/2015 1.10p 1.14p 1.10p 1.13p 2984043
10/04/2015 1.03p 1.17p 1.00p 1.10p 3461913
09/04/2015 1.08p 1.08p 1.01p 1.03p 1005184
08/04/2015 1.13p 1.13p 1.05p 1.08p 388555
07/04/2015 1.05p 1.15p 1.05p 1.13p 1597501
02/04/2015 1.20p 1.20p 1.05p 1.05p 2262354
01/04/2015 1.05p 1.38p 1.05p 1.20p 5901295
31/03/2015 0.98p 1.80p 0.98p 1.05p 34677604
30/03/2015 0.95p 0.98p 0.90p 0.98p 541200
27/03/2015 0.95p 0.95p 0.90p 0.95p 80077
26/03/2015 0.95p 0.97p 0.95p 0.95p 10000
25/03/2015 0.95p 0.95p 0.95p 0.95p 0
24/03/2015 0.95p 0.95p 0.95p 0.95p 0
23/03/2015 0.95p 0.98p 0.95p 0.95p 10000
20/03/2015 0.83p 0.96p 0.83p 0.95p 2524870
19/03/2015 0.83p 0.83p 0.80p 0.83p 54000
18/03/2015 0.83p 0.83p 0.83p 0.83p 0
17/03/2015 0.83p 0.83p 0.83p 0.83p 241277
16/03/2015 0.83p 0.83p 0.80p 0.83p 81485
13/03/2015 0.83p 0.84p 0.83p 0.83p 18000
12/03/2015 0.88p 0.88p 0.80p 0.83p 757999
11/03/2015 0.88p 0.88p 0.88p 0.88p 0
10/03/2015 0.88p 0.88p 0.88p 0.88p 0
09/03/2015 0.88p 0.88p 0.85p 0.88p 18000
06/03/2015 0.88p 0.88p 0.88p 0.88p 342857
05/03/2015 0.93p 0.93p 0.85p 0.88p 23000
04/03/2015 0.93p 0.93p 0.85p 0.93p 4054
03/03/2015 0.93p 0.93p 0.93p 0.93p 0
02/03/2015 0.93p 0.93p 0.85p 0.93p 10168
27/02/2015 0.93p 0.93p 0.91p 0.93p 93056
26/02/2015 0.95p 0.95p 0.90p 0.93p 400000
25/02/2015 0.95p 0.95p 0.95p 0.95p 0
24/02/2015 0.90p 0.95p 0.85p 0.95p 384551
23/02/2015 0.90p 0.90p 0.88p 0.90p 383897
20/02/2015 0.88p 0.90p 0.88p 0.90p 0
19/02/2015 0.88p 0.88p 0.88p 0.88p 0
18/02/2015 0.85p 0.88p 0.85p 0.88p 1620602
17/02/2015 0.85p 0.85p 0.85p 0.85p 6646
16/02/2015 0.85p 0.85p 0.80p 0.85p 152683
13/02/2015 0.88p 0.88p 0.85p 0.85p 158312
12/02/2015 0.88p 0.88p 0.88p 0.88p 0
11/02/2015 0.88p 0.88p 0.85p 0.88p 10
10/02/2015 0.93p 0.93p 0.85p 0.88p 225203
09/02/2015 0.93p 0.93p 0.85p 0.93p 979882
06/02/2015 1.15p 1.15p 0.80p 0.85p 3246449
05/02/2015 1.15p 1.15p 1.10p 1.15p 31000
04/02/2015 1.15p 1.15p 1.10p 1.15p 5082
03/02/2015 1.15p 1.15p 1.15p 1.15p 0
02/02/2015 1.15p 1.15p 1.10p 1.15p 350000
30/01/2015 1.15p 1.15p 1.15p 1.15p 0
29/01/2015 1.15p 1.15p 1.15p 1.15p 0
28/01/2015 1.15p 1.15p 1.15p 1.15p 0
27/01/2015 1.20p 1.20p 1.10p 1.15p 135000
26/01/2015 1.20p 1.20p 1.15p 1.20p 7500
23/01/2015 1.20p 1.20p 1.11p 1.20p 622265
22/01/2015 1.20p 1.20p 1.17p 1.20p 10000
21/01/2015 1.18p 1.20p 1.12p 1.20p 639540
20/01/2015 1.18p 1.18p 1.10p 1.18p 141846
19/01/2015 1.20p 1.20p 1.15p 1.18p 411252
16/01/2015 1.15p 1.18p 1.15p 1.15p 720000
15/01/2015 1.15p 1.15p 1.15p 1.15p 250000
14/01/2015 1.15p 1.15p 1.10p 1.15p 532177
13/01/2015 1.15p 1.15p 1.13p 1.15p 85000
12/01/2015 1.20p 1.20p 1.15p 1.15p 100000

*Close Price adjusted for both dividends and splits